世芯-KY (3661)-富邦-嘉義券商分點個股進出

台股 » 個股 » 世芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

世芯-KY

(3661)

可現股當沖

股價
3145
漲跌
▼5
漲幅
-0.16%
成交量
2,736張
產業
上市半導體類股
863人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

世芯-KY (3661)籌碼相關－富邦-嘉義券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-嘉義券商分點個股進出
富邦-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	2.1	3233.03	2.1	3210.69	3145.00	0	2,506	0.00%
2024/05/02	4	3146.32	7	3142.16	3150.00	-3	2,478	-0.12%
2024/04/30	6	3125.78	2	3117.50	3120.00	4	2,452	0.16%
2024/04/29	13.1	3196.35	6	3161.87	3125.00	7.1	2,451	0.29%
2024/04/26	3.1	3000.27	3.3	3053.41	3110.00	-0.2	2,411	-0.01%
2024/04/25	7.1	2890.62	7	2836.45	2830.00	0.1	2,409	0.00%
2024/04/24	4	2939.00	3.1	2940.88	2975.00	0.9	2,394	0.04%
2024/04/23	3	2824.99	2	2862.48	2860.00	1	2,391	0.04%
2024/04/22	9	2821.72	9	2832.22	2765.00	0	2,381	0.00%
2024/04/19	7.3	2962.90	7	2865.01	2860.00	0.3	2,356	0.01%
2024/04/18	1.1	2908.92	1.3	2989.64	3035.00	-0.3	2,318	-0.01%
2024/04/17	9	2832.79	10.1	2869.97	2900.00	-1.1	2,304	-0.05%
2024/04/16	22.3	2753.07	22.3	2789.10	2830.00	0.1	2,283	0.00%
2024/04/15	6.2	2792.80	5.3	2799.16	2755.00	0.9	2,233	0.04%
2024/04/12	0.4	2890.64	0	2975.50	2900.00	0.4	2,215	0.02%
2024/04/11	3.2	3066.02	3	3019.95	3015.00	0.2	2,175	0.01%
2024/04/10	2.1	3113.25	1	3040.04	3020.00	1.1	2,163	0.05%
2024/04/09	2.4	3163.40	2.1	3038.55	3020.00	0.2	2,155	0.01%
2024/04/08	2.2	3278.77	5	3306.96	3150.00	-2.8	2,145	-0.13%
2024/04/03	2	3355.53	2	3387.50	3385.00	0	2,125	0.00%
2024/04/02	2.1	3416.16	2	3367.56	3400.00	0.1	2,134	0.00%
2024/04/01	5.3	3357.91	2.1	3395.37	3420.00	3.2	2,132	0.15%
2024/03/29	2.1	3272.01	2.1	3349.31	3340.00	0.1	2,121	0.00%
2024/03/28	1	3258.26	2.1	3215.24	3165.00	-1	2,086	-0.05%
2024/03/27	4.2	3245.12	4	3191.26	3150.00	0.2	2,073	0.01%
2024/03/26	4.1	3400.90	3	3451.81	3340.00	1.1	2,030	0.06%
2024/03/25	3.2	3537.04	2	3562.43	3460.00	1.1	2,019	0.06%
2024/03/22	0.1	3448.73	3.1	3401.80	3450.00	-3	2,007	-0.15%
2024/03/21	10.1	3423.84	10	3406.00	3395.00	0.1	1,988	0.00%
2024/03/20	6	3393.46	2	3407.50	3375.00	4	1,967	0.20%
2024/03/19	2.2	3436.75	4	3340.11	3305.00	-1.8	1,940	-0.09%
2024/03/18	1	3659.87	1	3634.99	3665.00	0	1,893	0.00%
2024/03/15	8.1	3746.01	6	3733.32	3605.00	2.1	1,900	0.11%
2024/03/14	15.1	3683.75	15.2	3721.38	3750.00	-0.1	1,871	-0.01%
2024/03/13	2.2	3514.28	2	3443.98	3410.00	0.2	1,850	0.01%
2024/03/12	16.3	3607.90	15.1	3601.68	3585.00	1.3	1,838	0.07%
2024/03/11	19.3	3704.77	17	3711.18	3750.00	2.3	1,831	0.12%
2024/03/08	3.2	3912.27	1	3825.18	3825.00	2.2	1,844	0.12%
2024/03/07	3.3	4011.57	5	3927.05	3910.00	-1.7	1,833	-0.09%
2024/03/06	0.3	4130.75	0	4105.00	4085.00	0.3	1,833	0.02%
2024/03/05	1.1	4280.21	1	4215.35	4200.00	0.1	1,955	0.01%
2024/03/04	15.4	4241.11	16.1	4212.66	4200.00	-0.7	1,972	-0.04%
2024/03/01	13	4306.85	13.8	4303.06	4340.00	-0.8	1,981	-0.04%
2024/02/29	1	4010.23	3	3994.60	4140.00	-2	1,986	-0.10%
2024/02/27	2.1	3988.40	2	3937.50	3960.00	0.1	1,975	0.00%
2024/02/26	1	4002.95	1	3970.00	3975.00	0	1,984	0.00%
2024/02/23	0.2	3989.27	0	3986.67	3900.00	0.2	1,989	0.01%
2024/02/22	1.2	4167.07	2	4182.28	4015.00	-0.9	1,985	-0.04%
2024/02/21	24.1	4005.89	21	3996.18	3990.00	3	1,969	0.15%
2024/02/20	2.1	4149.82	0.1	4154.32	4150.00	2	1,964	0.10%
2024/02/19	0.4	4114.05	2	4100.00	4080.00	-1.6	1,973	-0.08%
2024/02/16	1.4	4201.67	0	4317.86	4185.00	1.4	2,007	0.07%
2024/02/15	7	4400.04	7.2	4420.34	4430.00	-0.1	2,012	-0.01%
2024/02/05	1.1	4040.92	2.1	4077.62	4105.00	-1	2,019	-0.05%
2024/02/02	11.1	3921.81	11	3925.92	3985.00	0.1	2,048	0.01%
2024/02/01	17	3941.47	16.4	3979.26	3960.00	0.6	2,080	0.03%
2024/01/31	8	3902.50	8	3901.82	3900.00	0	2,090	0.00%
2024/01/30	1	3796.72	2	3855.00	3835.00	-1	2,101	-0.05%
2024/01/29	0.4	3833.74	1.1	3851.31	3800.00	-0.7	2,113	-0.03%
2024/01/26	4.1	3808.92	2.1	3786.55	3895.00	2	2,155	0.09%
2024/01/25	1	3705.15	4	3718.77	3720.00	-3	2,177	-0.14%
2024/01/24	0	3709.61	0	3705.00	3680.00	0	2,195	0.00%
2024/01/23	5	3824.77	4	3772.59	3750.00	1	2,225	0.05%
2024/01/22	2.1	3793.39	2.1	3839.43	3815.00	-0.1	2,257	0.00%
2024/01/19	4	3685.26	4	3714.99	3735.00	0	2,271	0.00%
2024/01/18	12	3637.59	12	3646.72	3690.00	0	2,256	0.00%
2024/01/17	3	3624.62	3	3565.00	3565.00	0	2,269	0.00%
2024/01/16	3	3693.33	3	3729.94	3670.00	0	2,259	0.00%
2024/01/15	1.1	3690.85	1	3750.00	3700.00	0.1	2,259	0.00%
2024/01/12	7	3745.69	7	3767.14	3735.00	0	2,266	0.00%
2024/01/11	4	3785.22	4.1	3758.17	3830.00	-0.1	2,294	0.00%
2024/01/10	7	3606.43	7	3604.28	3650.00	0	2,316	0.00%
2024/01/09	4	3568.77	20.1	3517.90	3590.00	-16.1	2,332	-0.69%
2024/01/08	62	3457.26	47	3451.17	3455.00	15	2,320	0.65%
2024/01/05	7	3367.85	7	3370.72	3390.00	0	2,328	0.00%
2024/01/04	1	3385.03	30	3403.50	3365.00	-29	2,350	-1.23%
2024/01/03	21	3444.52	21	3414.05	3445.00	0	2,373	0.00%
2024/01/02	37	3421.05	8.1	3379.70	3445.00	28.9	2,369	1.22%
2023/12/29	0	3238.33	0	0.00	3275.00	0	2,336	0.00%
2023/12/28	1.1	3265.66	1	3369.68	3260.00	0.1	2,330	0.00%
2023/12/27	1	3330.19	1	3349.23	3305.00	0	2,328	0.00%
2023/12/26	1	3420.68	2.1	3432.70	3420.00	-1	2,326	-0.04%
2023/12/25	0.1	3414.34	0	0.00	3375.00	0.1	2,342	0.00%
2023/12/22	2	3357.82	1	3394.99	3370.00	1	2,370	0.04%
2023/12/21	6	3345.84	6	3338.33	3340.00	0	2,380	0.00%
2023/12/20	0	3354.19	0	3390.00	3365.00	0	2,400	0.00%
2023/12/19	0	3317.50	0	0.00	3310.00	0	2,425	0.00%
2023/12/18	11	3403.16	10	3413.99	3360.00	1	2,438	0.04%
2023/12/15	17	3447.95	18.1	3515.74	3440.00	-1.1	2,448	-0.04%
2023/12/14	17.1	3517.74	16	3587.19	3495.00	1.1	2,442	0.04%
2023/12/13	25	3589.60	23	3613.26	3650.00	2	2,416	0.08%
2023/12/12	3	3513.35	22.1	3506.60	3520.00	-19.1	2,423	-0.79%
2023/12/11	35	3478.71	15	3445.35	3510.00	20	2,427	0.82%
2023/12/08	5.1	3426.15	6	3427.46	3335.00	-0.9	2,445	-0.04%
2023/12/07	15	3334.31	15.1	3331.05	3370.00	-0.1	2,434	0.00%
2023/12/06	11	3301.36	10	3323.91	3290.00	1	2,420	0.04%
2023/12/05	24	3188.66	24.2	3224.08	3240.00	-0.2	2,381	-0.01%
2023/12/04	0	3113.75	0	3105.00	3110.00	0	2,347	0.00%
2023/12/01	8.1	3044.36	8.1	3049.79	3080.00	0	2,332	0.00%
2023/11/30	1	3169.82	1	3150.03	3110.00	0	2,308	0.00%
2023/11/29	2	3099.89	2	3099.83	3050.00	0	2,175	0.00%
2023/11/28	15	3139.61	15	3152.57	3130.00	0	2,161	0.00%
2023/11/27	36	3037.74	36	3056.25	2950.00	0	2,148	0.00%
2023/11/24	20.1	3082.58	20	3095.00	3050.00	0.1	2,155	0.01%
2023/11/22	2	3154.53	1	3175.02	3170.00	1	2,163	0.05%
2023/11/21	31	3161.63	32	3160.78	3135.00	-1	2,165	-0.04%
2023/11/20	1.1	3242.67	0	3210.00	3185.00	1.1	2,185	0.05%
2023/11/17	2	3160.00	2	3175.18	3230.00	0	2,231	0.00%
2023/11/16	17	3090.60	17	3079.41	3090.00	0	2,262	0.00%
2023/11/15	2.1	3103.98	3.3	3200.54	3105.00	-1.2	2,250	-0.05%
2023/11/14	7	3367.14	7	3349.29	3285.00	0	2,245	0.00%
2023/11/13	1.5	3304.32	0	3297.50	3235.00	1.5	2,266	0.07%
2023/11/10	1.5	3118.12	7	3217.83	3200.00	-5.5	2,265	-0.24%
2023/11/09	26	3294.23	19	3261.32	3240.00	7	2,261	0.31%
2023/11/08	14	2997.16	14.1	2986.92	3045.00	-0.1	2,233	0.00%
2023/11/07	36.1	2990.19	36.1	2991.43	3000.00	0	2,271	0.00%
2023/11/06	3	2936.67	3.1	2929.67	2955.00	-0.1	2,288	0.00%
2023/11/03	20.1	2735.85	25	2759.20	2855.00	-4.9	2,290	-0.21%
2023/11/02	42	2814.05	41.3	2802.49	2820.00	0.7	2,282	0.03%
2023/11/01	0	2665.56	0	0.00	2680.00	0	2,266	0.00%
2023/10/31	0.2	2676.35	0	2718.75	2625.00	0.2	2,275	0.01%
2023/10/30	48	2715.21	48.1	2715.48	2755.00	-0.1	2,292	0.00%
2023/10/27	11	2594.51	10	2604.95	2610.00	1	2,297	0.04%
2023/10/26	0.1	2517.79	1	2515.03	2465.00	-0.9	2,328	-0.04%
2023/10/25	11	2688.59	10	2630.04	2620.00	1	2,324	0.04%
2023/10/24	0	2546.80	0	2575.00	2570.00	0	2,313	0.00%
2023/10/23	0	2495.00	0	2522.50	2500.00	0	2,324	0.00%
2023/10/20	10	2609.72	11	2596.81	2575.00	-1	2,352	-0.04%
2023/10/19	32	2549.02	31	2561.25	2600.00	1	2,365	0.04%
2023/10/18	23.1	2484.16	12	2435.02	2440.00	11.1	2,368	0.47%
2023/10/17	0	2790.63	10	2630.00	2630.00	-10	2,343	-0.43%
2023/10/16	0	0.00	0	2720.00	2745.00	0	2,388	0.00%
2023/10/13	0.1	2757.73	0	2755.00	2770.00	0.1	2,416	0.00%
2023/10/12	29	2796.90	28.1	2776.04	2800.00	0.9	2,416	0.04%
2023/10/11	10.1	2859.20	10.1	2865.96	2770.00	0	2,412	0.00%
2023/10/06	1	2774.85	0	0.00	2775.00	1	2,444	0.04%
2023/10/05	1.1	2721.06	0.1	2760.00	2710.00	1	2,445	0.04%
2023/10/04	0.2	2675.00	1	2684.98	2690.00	-0.9	2,475	-0.03%
2023/10/03	1	2759.96	1.1	2692.65	2695.00	-0.1	2,491	0.00%
2023/10/02	0	2785.00	0	2783.24	2730.00	0	2,525	0.00%
2023/09/28	0	0.00	2	2714.99	2690.00	-2	2,544	-0.08%
2023/09/27	11	2650.40	11	2647.73	2635.00	0	2,613	0.00%
2023/09/26	4	2624.93	3.1	2610.44	2600.00	1	2,618	0.04%
2023/09/25	11	2610.91	11	2613.18	2625.00	0	2,633	0.00%
2023/09/22	35	2459.57	35	2457.89	2500.00	0	2,628	0.00%
2023/09/21	2.1	2396.42	2	2347.50	2360.00	0.1	2,625	0.00%
2023/09/20	16	2452.26	16	2492.50	2450.00	0	2,629	0.00%
2023/09/19	4	2661.25	5	2677.98	2605.00	-1	2,646	-0.04%
2023/09/18	5	2651.00	6.1	2635.17	2615.00	-1.1	2,661	-0.04%
2023/09/15	1	2663.74	12	2665.83	2645.00	-11	2,696	-0.41%
2023/09/14	10	2652.55	36	2661.53	2655.00	-26	2,707	-0.96%
2023/09/13	82	2606.77	46	2649.54	2620.00	36	2,709	1.33%
2023/09/12	32	2518.44	31	2518.71	2530.00	1	2,703	0.04%
2023/09/11	20	2426.00	20	2410.00	2400.00	0	2,764	0.00%
2023/09/07	0	2452.50	0	2445.00	2450.00	0	2,856	0.00%
2023/09/06	0	2505.00	0	0.00	2500.00	0	2,905	0.00%
2023/09/05	0	0.00	0	2493.00	2475.00	0	2,976	0.00%
2023/09/04	1	2499.86	0.9	2511.17	2480.00	0.1	3,060	0.00%
2023/09/01	0	2482.00	2	2455.10	2445.00	-2	3,100	-0.06%
2023/08/31	34.1	2505.49	81.2	2517.55	2470.00	-47.1	3,158	-1.49%
2023/08/30	74	2578.45	25.1	2566.18	2555.00	48.9	3,172	1.54%
2023/08/29	1.3	2460.78	0	0.00	2490.00	1.3	3,198	0.04%
2023/08/28	22.1	2437.93	21	2442.62	2410.00	1.1	3,216	0.03%
2023/08/25	2.1	2448.92	3.1	2454.43	2430.00	-1	3,232	-0.03%
2023/08/24	7.3	2550.63	7.3	2555.05	2495.00	0.1	3,285	0.00%
2023/08/23	33	2411.49	32	2411.86	2390.00	1	3,351	0.03%
2023/08/22	0.1	2334.17	0.1	2342.50	2380.00	0	3,396	0.00%
2023/08/21	0	0.00	1	2165.00	2165.00	-1	3,491	-0.03%
2023/08/18	1.1	1983.47	1	1989.90	1970.00	0.1	3,537	0.00%
2023/08/17	3.2	1989.86	7	1975.71	1970.00	-3.8	3,575	-0.11%
2023/08/16	3	1883.34	2	1889.92	1905.00	1	3,578	0.03%
2023/08/15	0	1909.17	0	1897.50	1890.00	0	3,662	0.00%
2023/08/14	2	1807.52	2	1817.49	1815.00	0	3,667	0.00%
2023/08/11	5.1	1828.45	5	1836.00	1820.00	0.1	3,707	0.00%
2023/08/10	7.1	1955.94	115.1	1883.08	1865.00	-108	3,748	-2.88%	大賣/鉅額交易
2023/08/09	5.1	2149.11	26	2076.93	2070.00	-21	3,748	-0.56%
2023/08/08	153.2	2137.81	32	2153.91	2145.00	121.2	3,774	3.21%	大買/鉅額交易
2023/08/07	57.2	2005.92	47	2000.64	2040.00	10.2	3,773	0.27%
2023/08/04	1	1905.06	1	1919.80	1855.00	0	3,877	0.00%
2023/08/02	3	1946.66	4	1921.25	1895.00	-1	3,883	-0.03%
2023/08/01	5	1968.03	6	1959.18	1960.00	-1	3,897	-0.03%
2023/07/31	2	2091.50	92	2003.64	1990.00	-90	3,887	-2.31%
2023/07/28	13	2143.08	11	2139.09	2170.00	2	3,861	0.05%
2023/07/27	20	2132.51	60	2112.33	2140.00	-40	3,880	-1.03%
2023/07/26	3	2209.80	2	2184.96	2155.00	1	3,932	0.03%
2023/07/25	44	2241.14	66	2237.12	2210.00	-22	3,966	-0.55%
2023/07/24	4	2207.51	2	2232.45	2210.00	2	4,015	0.05%
2023/07/21	5	2158.99	8	2149.38	2230.00	-3	4,046	-0.07%
2023/07/20	6	2123.35	25	2126.59	2150.00	-19	4,086	-0.46%
2023/07/19	155	2109.94	104	2143.22	2130.00	51	4,098	1.24%	大買/大賣/
2023/07/18	51	2001.08	51	1974.90	1975.00	0	4,130	0.00%
2023/07/17	46	1955.33	26	1957.30	1925.00	20	4,132	0.48%
2023/07/14	15	1969.33	35	1973.43	1980.00	-20	4,158	-0.48%
2023/07/13	125	1997.24	136.1	1996.58	1950.00	-11	4,183	-0.26%	大買/大賣/
2023/07/12	53	1895.94	56	1881.16	1880.00	-3	4,143	-0.07%
2023/07/11	70	1888.57	120	1886.12	1840.00	-50	4,175	-1.20%	大賣/
2023/07/10	90	1901.83	71	1898.59	1895.00	19	4,176	0.46%
2023/07/07	146	1880.86	153.1	1880.81	1860.00	-7.1	4,198	-0.17%	大買/大賣/
2023/07/06	53	1842.83	11	1868.17	1880.00	42	4,261	0.99%
2023/07/05	110.1	1833.31	130	1815.99	1810.00	-20	4,279	-0.47%	大買/大賣/
2023/07/04	32	1905.78	74.1	1898.38	1895.00	-42.1	4,223	-1.00%
2023/07/03	122	1872.13	60	1870.58	1890.00	62	4,217	1.47%	大買/
2023/06/30	31	1800.48	32	1799.37	1795.00	-1	4,216	-0.02%
2023/06/29	1	1770.21	0.1	1794.90	1805.00	0.9	4,226	0.02%
2023/06/28	26.2	1749.26	26	1746.93	1730.00	0.2	4,277	0.00%
2023/06/27	20.1	1815.01	20.1	1819.81	1750.00	0	4,293	0.00%
2023/06/26	23	1827.39	23	1808.26	1835.00	0	4,299	0.00%
2023/06/21	2	1824.99	2	1819.90	1810.00	0	4,342	0.00%
2023/06/20	46	1850.76	36.1	1837.22	1845.00	9.9	4,367	0.23%
2023/06/19	13.1	1837.97	23	1836.96	1835.00	-9.9	4,403	-0.23%
2023/06/16	10	1844.00	9	1819.44	1840.00	1	4,484	0.02%
2023/06/15	35	1806.00	38.1	1822.74	1800.00	-3.1	4,515	-0.07%
2023/06/14	16.1	1760.31	53	1728.87	1760.00	-36.9	4,627	-0.80%
2023/06/13	208	1737.96	189.1	1740.25	1775.00	18.9	4,776	0.40%	大買/大賣/
2023/06/12	35	1646.00	15.1	1643.99	1650.00	20	4,817	0.41%
2023/06/09	121	1640.20	152	1636.28	1585.00	-31	4,856	-0.64%	大買/大賣/
2023/06/08	46.1	1569.27	34	1578.84	1560.00	12.1	4,887	0.25%
2023/06/07	20	1635.00	0	1670.00	1670.00	20	4,866	0.41%
2023/06/06	23	1611.30	23	1603.90	1620.00	0	4,900	0.00%
2023/06/05	0	1675.00	4.1	1647.44	1645.00	-4.1	4,953	-0.08%
2023/06/02	100	1698.35	116	1707.28	1655.00	-16	4,948	-0.32%	大賣/
2023/06/01	108	1684.81	111	1680.32	1700.00	-3	4,959	-0.06%	大買/大賣/
2023/05/31	105.1	1658.01	119	1664.87	1655.00	-14	5,027	-0.28%	大買/大賣/
2023/05/30	113.1	1665.93	112	1668.57	1685.00	1.1	5,072	0.02%	大買/大賣/
2023/05/29	228	1630.61	202.2	1622.21	1660.00	25.8	5,140	0.50%	大買/大賣/
2023/05/26	36.1	1561.28	40	1572.87	1510.00	-3.9	5,143	-0.08%
2023/05/25	253	1585.44	260	1600.02	1560.00	-7	5,181	-0.14%	大買/大賣/
2023/05/24	13.1	1528.35	12	1550.42	1540.00	1.1	5,127	0.02%
2023/05/23	72	1582.09	73	1591.30	1580.00	-1	5,123	-0.02%
2023/05/22	9	1541.67	19	1561.84	1525.00	-10	5,086	-0.20%
2023/05/19	130	1523.04	130.1	1521.75	1565.00	-0.1	5,110	0.00%	大買/大賣/
2023/05/18	56.1	1452.95	75	1462.47	1440.00	-18.9	5,090	-0.37%
2023/05/17	158	1425.44	180.1	1424.68	1445.00	-22.1	5,102	-0.43%	大買/大賣/
2023/05/16	117.1	1400.86	79.1	1405.69	1410.00	38	5,157	0.74%	大買/
2023/05/15	34	1350.15	31	1350.00	1350.00	3	5,138	0.06%
2023/05/12	1	1305.81	21.1	1319.70	1355.00	-20.1	5,177	-0.39%
2023/05/11	6	1319.99	6.1	1335.66	1305.00	-0.1	5,183	0.00%
2023/05/10	190	1330.34	113	1330.93	1345.00	77	5,249	1.47%	大買/大賣/
2023/05/09	12.2	1262.57	10	1280.00	1275.00	2.2	5,173	0.04%
2023/05/08	81	1283.46	68.2	1277.33	1260.00	12.8	5,186	0.25%
2023/05/05	9	1245.56	2	1260.07	1260.00	7	5,200	0.13%
2023/05/04	60	1256.66	60	1260.83	1225.00	0	5,260	0.00%
2023/05/03	30	1231.67	50	1240.00	1230.00	-20	5,280	-0.38%
2023/05/02	286	1242.12	266	1242.31	1260.00	20	5,289	0.38%	大買/大賣/
2023/04/28	0.1	1219.21	0	0.00	1185.00	0.1	5,288	0.00%
2023/04/27	1	1185.23	1	1224.26	1215.00	0	5,255	0.00%
2023/04/26	30	1170.00	30	1175.00	1170.00	0	5,203	0.00%
2023/04/25	71	1130.21	71	1130.08	1135.00	0	5,175	0.00%
2023/04/24	110	1191.82	135	1188.08	1210.00	-25	5,117	-0.49%	大買/大賣/
2023/04/21	756.1	1241.92	801	1238.08	1195.00	-44.9	5,136	-0.87%	大買/大賣/
2023/04/20	101	1315.89	25	1321.00	1315.00	76	5,067	1.50%	大買/
2023/04/19	1	1324.85	1	1280.81	1295.00	0	5,100	0.00%
2023/04/18	391	1313.39	454	1314.76	1280.00	-63	5,111	-1.23%	大買/大賣/
2023/04/17	76	1341.32	93	1341.72	1340.00	-17	5,140	-0.33%
2023/04/14	169	1346.45	169.1	1346.21	1360.00	-0.1	5,198	0.00%	大買/大賣/
2023/04/13	104.1	1305.53	104	1308.56	1290.00	0.1	5,237	0.00%	大買/大賣/
2023/04/12	22	1310.46	17	1314.11	1340.00	5	5,269	0.09%
2023/04/11	285	1346.23	178	1356.97	1345.00	107	5,263	2.03%	大買/大賣/鉅額交易
2023/04/10	55	1294.55	48.3	1304.00	1315.00	6.7	5,250	0.13%
2023/04/07	164	1254.36	147	1253.37	1250.00	17	5,237	0.32%	大買/大賣/
2023/04/06	3	1204.93	90	1207.50	1210.00	-87	5,250	-1.66%
2023/03/31	91	1239.39	1	1245.00	1240.00	90	5,259	1.71%
2023/03/30	0	1197.42	0	1190.00	1180.00	0	5,275	0.00%
2023/03/29	40.1	1150.17	43.5	1160.42	1210.00	-3.3	5,295	-0.06%
2023/03/28	50	1220.01	54	1223.33	1215.00	-4	5,317	-0.07%
2023/03/27	74	1254.46	71	1245.00	1260.00	3	5,307	0.06%
2023/03/24	10	1312.37	3	1309.85	1255.00	7	5,311	0.13%
2023/03/23	4	1285.01	4	1291.25	1305.00	0	5,301	0.00%
2023/03/22	124.1	1304.75	164	1296.71	1305.00	-39.9	5,301	-0.75%	大買/大賣/
2023/03/21	357.5	1268.99	320	1271.84	1290.00	37.5	5,287	0.71%	大買/大賣/
2023/03/20	309	1213.96	297	1217.71	1245.00	12	5,243	0.23%	大買/大賣/
2023/03/17	482	1193.02	480	1187.97	1205.00	2	5,268	0.04%	大買/大賣/
2023/03/16	50	1100.40	51	1079.41	1125.00	-1	5,121	-0.02%
2023/03/15	10	1051.50	13	1051.92	1025.00	-3	5,011	-0.06%
2023/03/14	4	1000.75	3	1018.34	989.00	1	4,940	0.02%
2023/03/13	4	983.51	3	983.00	998.00	1	4,894	0.02%
2023/03/10	0	990.00	70	1006.72	998.00	-70	4,852	-1.44%
2023/03/09	280	1035.86	221	1034.98	1030.00	59	4,901	1.20%	大買/大賣/
2023/03/08	52	1018.72	54.1	1035.65	1000.00	-2.1	4,905	-0.04%
2023/03/07	10	959.00	0	0.00	957.00	10	4,835	0.21%
2023/03/06	11	952.03	12	948.50	957.00	-1	4,850	-0.02%
2023/03/03	136	1024.77	133	1022.03	968.00	3	4,851	0.06%	大買/大賣/
2023/03/02	12	1000.02	156	1035.16	1005.00	-144	4,837	-2.98%	大賣/鉅額交易
2023/03/01	144	1032.11	15	986.01	1035.00	129	4,831	2.67%	大買/鉅額交易
2023/02/24	3	970.61	3.1	953.24	944.00	-0.1	4,792	0.00%
2023/02/23	41.1	951.38	33.2	961.67	958.00	7.9	4,752	0.17%
2023/02/22	1.2	907.75	0	0.00	900.00	1.2	4,708	0.03%
2023/02/21	0	928.00	0	0.00	940.00	0	4,697	0.00%
2023/02/20	2	940.85	2	934.00	927.00	0	4,755	0.00%
2023/02/17	8	937.12	6	932.35	929.00	2	4,821	0.04%
2023/02/16	3	978.22	3.2	971.15	961.00	-0.2	4,823	0.00%
2023/02/15	0	0.00	0.1	922.00	920.00	-0.1	4,888	0.00%
2023/02/14	8.4	943.69	7	948.27	912.00	1.4	4,929	0.03%
2023/02/13	8	998.49	3	1011.67	959.00	5	4,931	0.10%
2023/02/10	1	978.75	1	987.00	978.00	0	5,033	0.00%
2023/02/08	5	965.08	5.1	971.65	998.00	-0.1	5,177	0.00%
2023/02/07	1	928.00	2	938.01	949.00	-1	5,202	-0.02%
2023/02/06	2	917.50	2	919.52	933.00	0	5,249	0.00%
2023/02/03	2	934.45	2	941.00	943.00	0	5,340	0.00%
2023/02/02	3	927.67	3.1	925.55	926.00	-0.1	5,386	0.00%
2023/02/01	2	887.92	3	871.75	888.00	-1	5,530	-0.02%
2023/01/31	0	845.75	0	0.00	843.00	0	5,669	0.00%
2023/01/30	12	894.82	12	895.67	864.00	0	5,770	0.00%
2023/01/17	0	856.00	0.1	856.39	846.00	-0.1	5,859	0.00%
2023/01/16	0	858.00	0	857.00	862.00	0	5,979	0.00%
2023/01/13	1	852.94	0	845.00	837.00	1	6,083	0.02%
2023/01/12	0	837.00	0	840.00	839.00	0	6,223	0.00%
2023/01/11	1.1	828.40	0	831.00	833.00	1.1	6,322	0.02%
2023/01/10	7	853.00	8	843.75	851.00	-1	6,424	-0.02%
2023/01/09	11	864.36	11.1	868.39	854.00	-0.1	6,533	0.00%
2023/01/06	0.1	844.23	0	863.00	837.00	0.1	6,606	0.00%
2023/01/05	5	889.29	5	865.79	857.00	0	6,725	0.00%
2023/01/04	2	868.52	5.1	866.99	879.00	-3.1	6,683	-0.05%
2023/01/03	4	827.99	4	814.02	855.00	0	6,597	0.00%
2022/12/30	1	785.01	0.1	787.19	788.00	0.9	6,665	0.01%
2022/12/29	0	766.25	0	752.50	769.00	0	6,707	0.00%
2022/12/28	12.1	741.43	12	743.50	750.00	0.1	6,816	0.00%
2022/12/27	0	785.00	0	790.00	780.00	0	6,789	0.00%
2022/12/26	0	782.14	0	0.00	781.00	0	6,824	0.00%
2022/12/23	0	805.67	1	803.01	803.00	-1	6,882	-0.01%
2022/12/22	5	820.01	5	803.60	814.00	0	6,943	0.00%
2022/12/21	4	824.50	4	819.75	809.00	0	6,998	0.00%
2022/12/20	3	834.10	2	835.00	823.00	1	7,025	0.01%
2022/12/19	1	863.01	1	884.99	885.00	0	7,004	0.00%
2022/12/16	2	870.96	2	866.00	876.00	0	7,108	0.00%
2022/12/15	1	880.02	1	901.98	885.00	0	7,139	0.00%
2022/12/14	1	885.94	1	905.99	911.00	0	7,108	0.00%
2022/12/13	3	885.00	3	880.65	865.00	0	7,085	0.00%
2022/12/12	1	883.01	1	885.14	879.00	0	7,073	0.00%
2022/12/09	13	921.69	14	921.07	915.00	-1	7,090	-0.01%
2022/12/08	4	867.00	4	870.75	878.00	0	7,048	0.00%
2022/12/07	4.1	870.90	4	867.28	858.00	0.1	7,064	0.00%
2022/12/06	4	897.53	4	899.51	894.00	0	7,035	0.00%
2022/12/05	2	914.49	2	901.01	909.00	0	7,096	0.00%
2022/12/02	2	904.01	3	900.00	913.00	-1	7,137	-0.01%
2022/12/01	7	918.43	6	916.35	895.00	1	7,173	0.01%
2022/11/30	33	922.76	32	924.41	927.00	1	7,136	0.01%
2022/11/29	4	897.26	8	889.50	902.00	-4	7,167	-0.06%
2022/11/28	1	895.00	0	892.50	890.00	1	7,272	0.01%
2022/11/25	7.1	890.21	2	886.05	883.00	5.1	7,324	0.07%
2022/11/24	7	909.28	10	910.30	916.00	-3	7,308	-0.04%
2022/11/23	3	886.66	6	885.00	879.00	-3	7,304	-0.04%
2022/11/22	5	876.60	3	876.63	862.00	2	7,350	0.03%
2022/11/21	1	902.92	2	889.00	890.00	-1	7,340	-0.01%
2022/11/18	4	881.98	4	883.25	875.00	0	7,386	0.00%
2022/11/17	7	871.00	5	872.40	882.00	2	7,354	0.03%
2022/11/16	7	859.28	6	856.66	860.00	1	7,333	0.01%
2022/11/15	7	835.29	9	836.10	843.00	-2	7,287	-0.03%
2022/11/14	5	838.60	4.6	826.63	830.00	0.4	7,262	0.01%
2022/11/11	7	843.13	10	845.00	823.00	-3	7,296	-0.04%
2022/11/10	8.3	797.22	8	794.63	800.00	0.3	7,250	0.00%
2022/11/09	11	786.91	9	785.44	790.00	2	7,288	0.03%
2022/11/08	7	804.71	9	780.32	778.00	-2	7,308	-0.03%
2022/11/07	15	764.60	16	778.69	797.00	-1	7,285	-0.01%
2022/11/04	10	716.40	9	720.55	725.00	1	7,232	0.01%
2022/11/03	9	687.45	10	696.00	701.00	-1	7,157	-0.01%
2022/11/02	12	673.33	12	675.83	678.00	0	7,111	0.00%
2022/11/01	9	660.67	8	660.75	676.00	1	7,082	0.01%
2022/10/31	2	647.50	3	644.01	649.00	-1	7,045	-0.01%
2022/10/28	34	634.47	32.1	636.07	626.00	1.9	7,066	0.03%
2022/10/27	12	602.48	9	600.89	619.00	3	6,921	0.04%
2022/10/26	19	567.42	19	574.47	583.00	0	6,816	0.00%
2022/10/25	23.1	588.48	22	589.41	580.00	1.1	6,773	0.02%
2022/10/24	23	624.53	25	629.16	597.00	-2	6,734	-0.03%
2022/10/21	10	640.01	10	635.12	620.00	0	6,695	0.00%
2022/10/20	62.1	662.23	61	661.28	673.00	1.1	6,644	0.02%
2022/10/19	12	690.17	12	692.67	692.00	0	6,524	0.00%
2022/10/18	28	665.03	28	664.17	671.00	0	6,474	0.00%
2022/10/17	22	675.28	25	675.24	691.00	-3	6,434	-0.05%
2022/10/14	26	702.38	26	701.49	670.00	0	6,389	0.00%
2022/10/13	22.1	716.45	22	716.45	681.00	0.1	6,374	0.00%
2022/10/12	5	756.38	2	769.00	746.00	3	6,282	0.05%
2022/10/11	0	829.00	0	0.00	828.00	0	6,364	0.00%
2022/10/07	14	882.53	14	877.86	919.00	0	6,508	0.00%
2022/10/06	14	878.78	15	878.80	908.00	-1	6,492	-0.02%
2022/10/05	17	860.12	15.1	851.98	838.00	1.9	6,489	0.03%
2022/10/04	3	885.97	7.2	887.54	901.00	-4.2	6,459	-0.07%
2022/10/03	2	867.53	2	840.51	857.00	0	6,468	0.00%
2022/09/30	18	851.66	19	854.40	867.00	-1	6,491	-0.02%
2022/09/29	9	833.80	9	836.47	823.00	0	6,492	0.00%
2022/09/28	7.2	836.08	10	833.49	810.00	-2.8	6,484	-0.04%
2022/09/27	8	856.39	6	854.67	865.00	2	6,510	0.03%
2022/09/26	10	885.10	9	888.81	866.00	1	6,498	0.02%
2022/09/23	22	894.61	21	893.54	914.00	1	6,519	0.02%
2022/09/22	4	932.44	5.2	924.25	950.00	-1.2	6,435	-0.02%
2022/09/21	3	904.33	2	903.01	900.00	1	6,399	0.02%
2022/09/20	3	913.31	2	911.00	909.00	1	6,415	0.02%
2022/09/19	2	914.45	3	907.67	900.00	-1	6,440	-0.02%
2022/09/16	7.3	953.36	10	941.50	908.00	-2.7	6,506	-0.04%
2022/09/15	16	988.88	14.3	970.62	944.00	1.7	6,519	0.03%
2022/09/14	19	955.21	20	956.75	953.00	-1	6,562	-0.02%
2022/09/13	6	958.99	3	950.34	939.00	3	6,594	0.05%
2022/09/12	8	944.75	10	944.97	959.00	-2	6,609	-0.03%
2022/09/08	8	879.61	7	881.72	896.00	1	6,588	0.01%
2022/09/07	3	848.35	3	855.00	846.00	0	6,569	0.00%
2022/09/06	4	874.49	5	855.40	846.00	-1	6,531	-0.02%
2022/09/05	6	891.33	5	883.23	870.00	1	6,550	0.02%
2022/09/02	1	935.72	5	908.45	925.00	-4	6,473	-0.06%
2022/09/01	2	869.48	0	869.00	855.00	2	6,366	0.03%
2022/08/31	2	860.50	0	863.00	857.00	2	6,313	0.03%
2022/08/30	1	866.16	4	869.24	866.00	-3	6,301	-0.05%
2022/08/29	2	858.98	4.1	866.20	873.00	-2.1	6,231	-0.03%
2022/08/26	7	849.00	2	847.94	828.00	5	6,148	0.08%
2022/08/25	24.1	817.91	26	820.66	841.00	-1.9	6,117	-0.03%
2022/08/24	3	792.65	1	794.00	793.00	2	6,052	0.03%
2022/08/23	1	779.99	3	765.34	780.00	-2	6,024	-0.03%
2022/08/22	2	787.99	3	781.33	765.00	-1	6,041	-0.02%
2022/08/19	6	805.50	8	802.13	795.00	-2	6,031	-0.03%
2022/08/18	9	785.67	12	798.83	804.00	-3	6,027	-0.05%
2022/08/17	14	776.29	6.2	774.72	770.00	7.8	5,983	0.13%
2022/08/16	4	773.50	5	772.80	786.00	-1	5,928	-0.02%
2022/08/15	1	737.00	5	760.40	770.00	-4	5,844	-0.07%
2022/08/12	20.1	699.32	17	699.88	721.00	3.1	5,748	0.05%
2022/08/11	5.1	664.55	6	653.51	667.00	-1	5,632	-0.02%
2022/08/10	5	619.02	6	619.17	618.00	-1	5,578	-0.02%
2022/08/09	1	610.24	3	630.67	636.00	-2	5,605	-0.04%
2022/08/08	4	628.75	4	637.74	628.00	0	5,557	0.00%
2022/08/05	5	643.42	5	645.40	641.00	0	5,553	0.00%
2022/08/04	17	651.53	14	644.45	638.00	3	5,548	0.05%
2022/08/03	8	670.00	8	671.88	678.00	0	5,441	0.00%
2022/08/02	4	656.49	7.4	657.80	669.00	-3.4	5,410	-0.06%
2022/08/01	12	674.58	6	666.92	658.00	6	5,356	0.11%
2022/07/29	9	707.67	9	709.66	706.00	0	5,317	0.00%
2022/07/28	7	682.28	8	690.25	676.00	-1	5,253	-0.02%
2022/07/27	2	655.57	3	670.34	681.00	-1	5,192	-0.02%
2022/07/26	3	664.33	0	665.33	665.00	3	5,183	0.06%
2022/07/25	2.1	667.70	3	669.96	677.00	-0.9	5,188	-0.02%
2022/07/22	4.1	694.99	4	687.97	678.00	0.1	5,177	0.00%
2022/07/21	1	683.78	2	675.00	691.00	-1	5,119	-0.02%
2022/07/20	31	677.03	33	674.88	661.00	-2	5,057	-0.04%
2022/07/19	11.1	649.02	8	643.00	636.00	3.1	4,978	0.06%
2022/07/18	11	632.96	18	640.50	655.00	-7	4,954	-0.14%
2022/07/15	24	586.04	21	591.28	600.00	3	4,841	0.06%
2022/07/14	12.1	567.74	12	559.84	585.00	0.1	4,718	0.00%
2022/07/13	9	574.22	8	581.75	562.00	1	4,602	0.02%
2022/07/12	38	586.71	39	588.31	568.00	-1	4,518	-0.02%
2022/07/11	6	626.15	2	622.00	609.00	4	4,440	0.09%
2022/07/08	1	654.12	1	634.03	637.00	0	4,397	0.00%
2022/07/07	0	637.82	0	650.33	654.00	0	4,346	0.00%
2022/07/06	1	617.00	2	618.00	608.00	-1	4,288	-0.02%
2022/07/05	15.1	646.09	14	647.71	633.00	1.1	4,218	0.03%
2022/07/04	1	650.00	1	660.98	663.00	0	4,105	0.00%
2022/07/01	11	697.36	11	698.00	639.00	0	4,057	0.00%
2022/06/30	1	701.00	1	692.00	694.00	0	3,952	0.00%
2022/06/29	1	723.00	1	730.99	731.00	0	3,905	0.00%
2022/06/28	0	725.00	0	0.00	721.00	0	3,877	0.00%
2022/06/27	1	764.00	1	763.84	754.00	0	3,852	0.00%
2022/06/24	3	692.77	3	695.01	713.00	0	3,822	0.00%
2022/06/23	1	684.00	6	684.67	691.00	-5	3,741	-0.13%
2022/06/22	27	679.85	30	672.07	667.00	-3	3,694	-0.08%
2022/06/21	4	710.25	4	712.00	709.00	0	3,611	0.00%
2022/06/20	6	734.67	7	721.14	708.00	-1	3,558	-0.03%
2022/06/17	16	750.19	13	746.15	736.00	3	3,558	0.08%
2022/06/16	7	811.71	8	787.75	764.00	-1	3,514	-0.03%
2022/06/15	6	830.00	6	829.44	789.00	0	3,508	0.00%
2022/06/14	8	800.25	4	805.97	803.00	4	3,529	0.11%
2022/06/13	4	818.51	5	819.40	819.00	-1	3,571	-0.03%
2022/06/10	1	835.04	0	0.00	847.00	1	3,561	0.03%
2022/06/09	0	837.00	1	835.00	835.00	-1	3,533	-0.03%
2022/06/08	4	881.25	3	863.00	864.00	1	3,515	0.03%
2022/06/07	0	0.00	0	878.00	878.00	0	3,508	0.00%
2022/06/06	4	864.50	0	868.00	868.00	4	3,535	0.11%
2022/06/02	4	900.44	2	897.54	878.00	2	3,536	0.06%
2022/06/01	8	949.63	9	953.11	924.00	-1	3,503	-0.03%
2022/05/31	1	931.00	0	922.00	935.00	1	3,482	0.03%
2022/05/30	0	0.00	3	916.67	927.00	-3	3,485	-0.09%
2022/05/27	4	851.02	2	856.50	853.00	2	3,434	0.06%
2022/05/26	9	879.89	4	869.53	828.00	5	3,413	0.15%
2022/05/25	2	890.25	3	901.00	893.00	-1	3,349	-0.03%
2022/05/24	4	904.25	3	906.11	902.00	1	3,300	0.03%
2022/05/23	6	987.65	6	981.95	943.00	0	3,259	0.00%
2022/05/20	1.3	962.36	1	970.98	950.00	0.3	3,224	0.01%
2022/05/19	0	932.00	0	931.00	962.00	0	3,196	0.00%
2022/05/18	1	937.00	1	948.86	949.00	0	3,164	0.00%
2022/05/17	7	931.29	7	941.14	949.00	0	3,136	0.00%
2022/05/16	9	915.79	9	903.89	898.00	0	3,106	0.00%
2022/05/13	4	933.25	3	930.05	911.00	1	3,084	0.03%
2022/05/12	4	960.00	7.2	960.86	938.00	-3.2	3,035	-0.11%
2022/05/11	1	920.99	1	919.99	922.00	0	2,968	0.00%
2022/05/10	4	867.00	4	869.75	906.00	0	2,999	0.00%
2022/05/09	0	877.50	1	866.00	866.00	-1	2,981	-0.03%
2022/05/06	7.2	886.64	6	885.33	870.00	1.2	2,966	0.04%
2022/05/05	21	963.43	21	961.71	945.00	0	2,930	0.00%
2022/05/04	3	938.33	1	922.51	922.00	2	2,892	0.07%
2022/05/03	24	924.71	26	923.19	948.00	-2	2,851	-0.07%
2022/04/29	3	889.88	3	884.68	886.00	0	2,788	0.00%
2022/04/28	2	854.00	2	863.96	862.00	0	2,746	0.00%
2022/04/27	5	765.20	2	797.53	849.00	3	2,701	0.11%
2022/04/26	16	809.12	19	806.68	801.00	-3	2,658	-0.11%
2022/04/25	25	802.00	24	806.13	821.00	1	2,645	0.04%
2022/04/22	7	867.90	6	873.50	859.00	1	2,602	0.04%
2022/04/21	3	966.00	3	944.00	939.00	0	2,549	0.00%
2022/04/20	2	959.50	2	976.50	960.00	0	2,535	0.00%
2022/04/19	1	963.00	1	969.04	960.00	0	2,531	0.00%
2022/04/18	10	929.90	10	933.70	941.00	0	2,531	0.00%
2022/04/15	8	941.74	7	943.86	925.00	1	2,511	0.04%
2022/04/14	0	0.00	1	993.00	981.00	-1	2,482	-0.04%
2022/04/13	0	0.00	0	952.00	984.00	0	2,466	0.00%
2022/04/12	2	941.98	1	955.00	920.00	1	2,438	0.04%
2022/04/11	3	990.00	3	976.00	954.00	0	2,399	0.00%
2022/04/08	0	0.00	0	1065.00	1000.00	0	2,378	0.00%
2022/04/07	1	1144.65	2	1132.50	1060.00	-1	2,361	-0.04%
2022/03/31	6	1090.00	0	0.00	1100.00	6	2,338	0.26%
2022/03/30	5	1127.00	5	1121.00	1090.00	0	2,336	0.00%
2022/03/29	1	1095.05	0	1099.75	1095.00	1	2,321	0.04%
2022/03/28	0	1020.00	0	1025.00	1085.00	0	2,294	0.00%
2022/03/25	1	1064.99	1	1064.97	1065.00	0	2,275	0.00%
2022/03/24	2	998.02	4	1022.50	1035.00	-2	2,237	-0.09%
2022/03/23	0	0.00	0	1005.00	1005.00	0	2,234	0.00%
2022/03/22	3	951.00	9	945.45	970.00	-6	2,230	-0.27%
2022/03/21	1	941.99	1	941.00	948.00	0	2,200	0.00%
2022/03/18	18	931.11	17	928.24	920.00	1	2,195	0.05%
2022/03/17	12	985.58	12	986.92	986.00	0	2,142	0.00%
2022/03/16	134	907.75	123	907.48	908.00	11	2,064	0.53%	大買/大賣/
2022/03/15	13	1017.37	23	1000.26	972.00	-10	1,938	-0.52%
2022/03/14	8	1082.50	8	1074.38	1080.00	0	1,917	0.00%
2022/03/11	3	1085.00	2	1077.50	1090.00	1	1,914	0.05%
2022/03/10	2	1050.00	1	1040.20	1080.00	1	1,891	0.05%
2022/03/09	2	1025.00	3	1008.33	983.00	-1	1,869	-0.05%
2022/03/08	1	1105.00	1	1120.00	1030.00	0	1,839	0.00%
2022/03/07	2	1129.90	2	1135.00	1100.00	0	1,816	0.00%
2022/03/03	21	1206.43	21	1210.24	1190.00	0	1,852	0.00%
2022/03/02	1	1145.00	1	1155.00	1175.00	0	1,904	0.00%
2022/03/01	6	1144.17	6	1145.84	1140.00	0	1,875	0.00%
2022/02/25	3	1090.00	3	1080.00	1075.00	0	1,864	0.00%
2022/02/24	3	1040.01	3	1060.00	1055.00	0	1,869	0.00%
2022/02/23	5	1087.00	4	1072.50	1070.00	1	1,865	0.05%
2022/02/22	7	1080.00	7	1080.00	1070.00	0	1,864	0.00%
2022/02/18	2	1135.00	2	1147.50	1150.00	0	1,863	0.00%
2022/02/17	1	1155.00	10	1149.50	1155.00	-9	1,862	-0.48%
2022/02/16	22	1145.91	15.1	1136.69	1165.00	7	1,847	0.38%
2022/02/15	4	1103.75	3	1085.00	1060.00	1	1,830	0.05%
2022/02/14	0.1	1105.00	0	0.00	1085.00	0.1	1,818	0.00%
2022/02/10	9	1082.22	9	1088.33	1100.00	0	1,794	0.00%
2022/02/09	0	0.00	2	1005.69	1075.00	-2	1,728	-0.12%
2022/02/08	4	975.75	4	974.25	980.00	0	1,711	0.00%
2022/02/07	2	923.50	2	939.50	950.00	0	1,708	0.00%
2022/01/25	1	927.00	1	914.02	899.00	0	1,738	0.00%
2022/01/24	1	906.00	1.1	915.00	911.00	-0.1	1,750	-0.01%
2022/01/21	1	950.00	0	0.00	921.00	1	1,751	0.06%
2022/01/20	0	0.00	1	959.04	976.00	-1	1,753	-0.06%
2022/01/19	1	950.86	0	0.00	928.00	1	1,766	0.06%
2022/01/18	9	982.00	10	988.66	968.00	-1	1,772	-0.06%
2022/01/17	1	932.00	1	937.00	943.00	0	1,784	0.00%
2022/01/14	1	912.00	0	0.00	916.00	1	1,823	0.05%
2022/01/13	0	927.00	0	0.00	930.00	0	1,922	0.00%
2022/01/12	1	933.00	1	945.00	925.00	0	1,948	0.00%
2022/01/07	2	962.00	2	931.00	931.00	0	2,080	0.00%
2022/01/04	2	988.45	2	982.00	979.00	0	2,201	0.00%
2021/12/30	0	0.00	0	1010.00	1020.00	0	2,371	0.00%
2021/12/27	0	0.00	0	1017.50	1025.00	0	2,663	0.00%
2021/12/24	0	0.00	0	1015.00	991.00	0	2,724	0.00%
2021/12/23	0	0.00	0	1027.00	1020.00	0	2,774	0.00%
2021/12/20	0	0.00	1	960.00	968.00	-1	2,828	-0.04%
2021/12/17	0	0.00	1	974.00	961.00	-1	2,854	-0.04%
2021/12/16	1	954.03	0	0.00	955.00	1	2,901	0.03%
2021/12/15	0	0.00	0	980.50	984.00	0	2,903	0.00%
2021/12/14	1	944.99	0	0.00	929.00	1	2,903	0.03%
2021/12/10	1	992.99	0	0.00	979.00	1	2,944	0.03%
2021/12/09	2	1005.00	2	994.00	993.00	0	2,978	0.00%
2021/12/08	1	991.01	0	0.00	991.00	1	3,043	0.03%
2021/12/07	0	0.00	0	1055.00	1005.00	0	3,111	0.00%
2021/12/03	2	1032.50	2	1022.50	1045.00	0	3,189	0.00%
2021/12/02	0	1025.00	1	1030.00	1015.00	-1	3,249	-0.03%
2021/12/01	7	996.71	6	992.33	990.00	1	3,274	0.03%
2021/11/30	0	0.00	1	1020.00	1020.00	-1	3,294	-0.03%
2021/11/29	1	990.01	0	960.00	1010.00	1	3,321	0.03%
2021/11/26	8	976.75	8	971.25	941.00	0	3,349	0.00%
2021/11/25	0	986.00	0	0.00	986.00	0	3,324	0.00%
2021/11/24	4	1106.25	4	1101.25	1095.00	0	3,355	0.00%
2021/11/23	2	1132.49	2	1127.50	1115.00	0	3,362	0.00%
2021/11/22	1.1	1150.95	1.1	1177.73	1145.00	-0.1	3,390	0.00%
2021/11/19	1	1190.00	1	1210.00	1160.00	0	3,436	0.00%
2021/11/18	5	1219.98	5	1205.00	1175.00	0	3,506	0.00%
2021/11/17	2	1180.00	2	1190.00	1190.00	0	3,555	0.00%
2021/11/16	2	1227.50	2	1205.00	1220.00	0	3,566	0.00%
2021/11/15	2.1	1287.92	2	1225.00	1235.00	0.1	3,584	0.00%
2021/11/12	1.1	1306.36	6	1285.83	1265.00	-4.9	3,634	-0.13%
2021/11/11	2	1205.00	2	1222.50	1220.00	0	3,633	0.00%
2021/11/10	3	1190.00	3	1201.65	1220.00	0	3,658	0.00%
2021/11/09	2	1207.49	2	1242.50	1190.00	0	3,675	0.00%
2021/11/08	1	1205.00	2	1197.50	1200.00	-1	3,687	-0.03%
2021/11/05	17	1208.24	16	1214.06	1235.00	1	3,721	0.03%
2021/11/04	5	1199.00	11	1173.18	1160.00	-6	3,708	-0.16%
2021/11/03	25	1153.00	21	1149.52	1205.00	4	3,709	0.11%
2021/11/02	8	1165.63	15	1150.67	1170.00	-7	3,728	-0.19%
2021/11/01	87	1127.24	73	1123.15	1130.00	14	3,695	0.38%
2021/10/29	3	1000.33	3	1010.00	1030.00	0	3,677	0.00%
2021/10/28	1	1014.94	1	1030.00	989.00	0	3,670	0.00%
2021/10/27	2	1049.99	2	1045.00	1050.00	0	3,667	0.00%
2021/10/26	5	987.00	5	989.20	986.00	0	3,659	0.00%
2021/10/25	6	994.67	7	987.57	978.00	-1	3,652	-0.03%
2021/10/22	3	986.33	2	991.00	996.00	1	3,664	0.03%
2021/10/21	48	961.88	48	963.85	983.00	0	3,652	0.00%
2021/10/19	1	915.01	1	932.00	920.00	0	3,557	0.00%
2021/10/18	0	0.00	1	925.98	932.00	-1	3,555	-0.03%
2021/10/15	16	918.25	16	917.50	888.00	0	3,563	0.00%
2021/10/14	45	886.98	44	891.95	890.00	1	3,512	0.03%
2021/10/13	9	888.11	9	885.00	888.00	0	3,460	0.00%
2021/10/12	1	895.00	1	897.00	888.00	0	3,475	0.00%
2021/10/08	8	944.88	9	942.11	938.00	-1	3,541	-0.03%
2021/10/07	96	928.42	96	931.10	929.00	0	3,495	0.00%
2021/10/06	50	910.24	50	916.23	877.00	0	3,432	0.00%
2021/10/05	9	817.89	10	837.10	867.00	-1	3,351	-0.03%
2021/10/04	23	843.04	22	839.46	801.00	1	3,263	0.03%
2021/10/01	6	882.50	5	883.60	890.00	1	3,213	0.03%
2021/09/30	0	0.00	1	853.08	928.00	-1	3,169	-0.03%
2021/09/29	2	852.00	3	858.00	844.00	-1	3,122	-0.03%
2021/09/28	2	902.00	1	892.01	899.00	1	3,123	0.03%
2021/09/27	1	900.00	0	0.00	902.00	1	3,126	0.03%
2021/09/24	9	890.67	3	892.99	895.00	6	3,142	0.19%
2021/09/23	29	889.21	31	886.42	898.00	-2	3,127	-0.06%
2021/09/22	44	853.55	43	855.77	857.00	1	3,101	0.03%
2021/09/17	3	847.67	2	833.00	847.00	1	3,110	0.03%
2021/09/16	7	838.71	14	833.86	840.00	-7	3,134	-0.22%
2021/09/15	4	816.75	3	827.00	827.00	1	3,161	0.03%
2021/09/14	5	819.00	5	820.00	800.00	0	3,257	0.00%
2021/09/13	13	809.85	13	802.77	802.00	0	3,276	0.00%
2021/09/10	21	783.52	23	790.35	819.00	-2	3,294	-0.06%
2021/09/09	9	765.44	9	775.44	745.00	0	3,339	0.00%
2021/09/08	53	798.28	53	796.09	781.00	0	3,350	0.00%
2021/09/07	48	797.56	48	800.19	764.00	0	3,389	0.00%
2021/09/06	35	760.66	36	762.47	752.00	-1	3,414	-0.03%
2021/09/03	10	725.00	10	726.70	720.00	0	3,420	0.00%
2021/09/02	1	771.98	1.1	748.73	730.00	-0.1	3,423	0.00%
2021/09/01	40	733.98	42	732.38	737.00	-2	3,437	-0.06%
2021/08/31	2	694.00	3	694.33	699.00	-1	3,378	-0.03%
2021/08/30	1	674.00	1	678.00	673.00	0	3,370	0.00%
2021/08/26	5	658.40	7	659.71	652.00	-2	3,459	-0.06%
2021/08/25	1	677.00	0	668.00	689.00	1	3,496	0.03%
2021/08/24	24	664.75	32	661.50	654.00	-8	3,629	-0.22%
2021/08/23	60	641.12	54	639.56	644.00	6	3,643	0.16%
2021/08/20	0	0.00	1	562.00	586.00	-1	3,671	-0.03%
2021/08/19	1	563.00	1	579.00	553.00	0	3,709	0.00%
2021/08/18	16	550.81	14	548.29	576.00	2	3,761	0.05%
2021/08/17	4	581.25	6	579.50	573.00	-2	3,830	-0.05%
2021/08/16	2	573.50	1	570.00	569.00	1	3,927	0.03%
2021/08/13	1	588.00	1	602.09	594.00	0	3,963	0.00%
2021/08/12	1	595.00	1	590.00	602.00	0	3,981	0.00%
2021/08/11	5	575.00	6	578.33	575.00	-1	4,010	-0.03%
2021/08/10	0	0.00	3	565.33	574.00	-3	4,043	-0.07%
2021/08/09	1	580.00	0	0.00	575.00	1	4,109	0.02%
2021/08/06	1	578.09	0	0.00	571.00	1	4,145	0.02%
2021/08/05	0	0.00	6	612.17	608.00	-6	4,243	-0.14%
2021/08/04	7	620.00	3	633.67	620.00	4	4,357	0.09%
2021/08/03	3	626.67	2	637.99	622.00	1	4,419	0.02%
2021/08/02	1	620.00	1	620.00	620.00	0	4,412	0.00%
2021/07/30	1	646.00	1	636.01	633.00	0	4,401	0.00%
2021/07/29	17	669.76	17	666.99	665.00	0	4,385	0.00%
2021/07/28	2	644.90	0	0.00	645.00	2	4,361	0.05%
2021/07/27	4	698.50	1	695.00	680.00	3	4,317	0.07%
2021/07/26	6	695.17	6	692.17	683.00	0	4,281	0.00%
2021/07/23	0.1	684.48	0	0.00	677.00	0.1	4,269	0.00%
2021/07/22	3	698.68	5	697.19	698.00	-2	4,257	-0.05%
2021/07/21	27	695.81	26	691.50	672.00	1	4,206	0.02%
2021/07/20	0	0.00	2	655.00	647.00	-2	4,144	-0.05%
2021/07/19	5	692.98	11	689.00	676.00	-6	4,143	-0.14%
2021/07/16	10	689.99	24	680.42	688.00	-14	4,116	-0.34%
2021/07/15	145	670.25	125.1	670.60	688.00	19.9	4,051	0.49%	大買/大賣/
2021/07/14	2	631.00	2	625.00	626.00	0	3,993	0.00%
2021/07/13	13	644.98	24.1	642.37	621.00	-11.1	4,038	-0.27%
2021/07/12	20	649.55	12.1	647.87	644.00	7.9	4,124	0.19%
2021/07/09	0	0.00	0	625.00	630.00	0	4,321	0.00%
2021/07/08	2	631.00	1	628.00	632.00	1	4,316	0.02%
2021/07/06	0	0.00	1	634.00	629.00	-1	4,265	-0.02%
2021/07/05	3	651.00	3	647.67	642.00	0	4,244	0.00%
2021/07/02	0	0.00	2	629.00	629.00	-2	4,226	-0.05%
2021/07/01	3	617.67	4	628.50	613.00	-1	4,207	-0.02%
2021/06/30	1	611.00	0	0.00	611.00	1	4,179	0.02%
2021/06/29	3	624.67	3	621.67	617.00	0	4,188	0.00%
2021/06/28	2	621.50	1	627.99	623.00	1	4,188	0.02%
2021/06/25	2.1	652.33	2	653.00	639.00	0.1	4,166	0.00%
2021/06/24	1.1	634.55	5	643.39	638.00	-3.9	4,145	-0.09%
2021/06/23	231	633.43	234	633.20	635.00	-3	4,118	-0.07%	大買/大賣/
2021/06/22	4	587.75	5	597.00	586.00	-1	4,021	-0.02%
2021/06/21	7	594.43	11	594.54	581.00	-4	3,998	-0.10%
2021/06/18	9	580.11	10	575.20	588.00	-1	3,942	-0.03%
2021/06/17	7	561.42	7	561.29	562.00	0	3,851	0.00%
2021/06/16	4	553.03	52	573.87	550.00	-48	3,827	-1.25%
2021/06/15	155	569.85	109.1	567.35	578.00	45.9	3,777	1.22%	大買/大賣/
2021/06/11	5	540.00	2	545.00	526.00	3	3,790	0.08%
2021/06/10	5	538.20	4	540.50	538.00	1	3,766	0.03%
2021/06/09	29	541.00	24	541.33	526.00	5	3,747	0.13%
2021/06/08	0	0.00	0	568.00	566.00	0	3,736	0.00%
2021/06/07	5	581.99	4	579.73	568.00	1	3,789	0.03%
2021/06/04	2	569.99	4	563.50	573.00	-2	3,767	-0.05%
2021/06/03	8	575.50	7	571.71	567.00	1	3,762	0.03%
2021/06/02	8.2	559.14	8.2	572.10	558.00	0	3,728	0.00%
2021/06/01	42	596.37	55.1	599.26	570.00	-13.1	3,673	-0.36%
2021/05/31	115	559.45	162.1	552.14	583.00	-47.1	3,514	-1.34%	大買/大賣/
2021/05/28	111	520.31	53	517.36	530.00	58	3,455	1.68%	大買/
2021/05/27	5.1	498.87	2	496.00	499.00	3.1	3,407	0.09%
2021/05/26	10	506.50	28	512.89	490.00	-18	3,376	-0.53%
2021/05/25	98	509.23	80	510.36	509.00	18	3,318	0.54%
2021/05/24	73.1	478.19	74	479.36	480.00	-0.9	3,214	-0.03%
2021/05/21	22	439.73	21	435.84	454.50	1	3,124	0.03%
2021/05/20	13	413.46	13	415.31	413.50	0	3,087	0.00%
2021/05/19	19.1	438.89	20	436.43	440.00	-0.9	3,114	-0.03%
2021/05/18	79	440.23	80.1	441.04	454.50	-1.1	3,177	-0.03%
2021/05/17	7	441.14	6	446.42	416.00	1	3,140	0.03%
2021/05/14	7	468.00	3	473.50	448.50	4	3,092	0.13%
2021/05/13	119	479.95	130	480.29	453.50	-11	3,071	-0.36%	大買/大賣/
2021/05/12	112	464.29	101.1	466.55	482.50	11	2,968	0.37%	大買/大賣/
2021/05/11	5	452.85	8	438.50	439.00	-3	2,908	-0.10%
2021/05/10	11	427.45	12	434.66	433.00	-1	2,898	-0.03%
2021/05/07	5	378.00	1	369.68	399.50	4	2,952	0.14%
2021/05/06	1	363.50	0.1	365.00	363.50	0.9	2,996	0.03%
2021/05/05	4	434.00	4	426.00	403.50	0	3,013	0.00%
2021/04/29	2	515.00	0	519.00	497.00	2	3,077	0.06%
2021/04/28	0	0.00	0	499.63	506.00	0	3,088	0.00%
2021/04/27	0	0.00	0	460.00	460.00	0	3,082	0.00%
2021/04/26	0	423.00	0	0.00	418.50	0	3,077	0.00%
2021/04/23	1	411.50	0	0.00	410.00	1	3,092	0.03%
2021/04/22	0	0.00	2	496.00	442.00	-2	3,104	-0.06%
2021/04/21	61	500.88	0	0.00	490.00	61	3,103	1.97%
2021/04/20	131	503.66	88	501.72	501.00	43	3,111	1.38%	大買/
2021/04/19	198.1	507.45	301	508.91	487.00	-102.9	3,079	-3.34%	大買/大賣/鉅額交易
2021/04/16	161.3	530.64	109.1	537.12	520.00	52.3	3,068	1.70%	大買/大賣/
2021/04/15	58.1	542.30	50	542.74	534.00	8.1	3,045	0.26%
2021/04/13	0	658.00	0	0.00	658.00	0	3,054	0.00%
2021/04/12	0	731.00	0	0.00	731.00	0	3,230	0.00%
2021/04/09	0	812.00	50	812.00	812.00	-50	3,406	-1.47%
2021/04/08	0	911.00	11	915.00	902.00	-11	3,445	-0.32%
2021/04/07	16	928.88	5	921.20	920.00	11	3,455	0.32%
2021/04/06	5	945.00	16	931.81	910.00	-11	3,460	-0.32%
2021/04/01	10	915.70	0	0.00	916.00	10	3,466	0.29%
2021/03/31	10	915.00	10	917.60	900.00	0	3,464	0.00%
2021/03/29	3	920.00	2	911.50	903.00	1	3,477	0.03%
2021/03/26	24	938.50	23	937.21	933.00	1	3,506	0.03%
2021/03/25	1	881.00	2	884.50	895.00	-1	3,541	-0.03%
2021/03/24	0	881.00	0	0.00	875.00	0	3,588	0.00%
2021/03/23	2	877.99	2	884.50	879.00	0	3,623	0.00%
2021/03/22	1	916.90	0	0.00	891.00	1	3,703	0.03%
2021/03/19	1	928.00	2	928.50	932.00	-1	3,715	-0.03%
2021/03/18	0	0.00	3	975.67	950.00	-3	3,725	-0.08%
2021/03/17	247	959.59	244	962.44	948.00	3	3,736	0.08%	大買/大賣/
2021/03/16	0	0.00	56.3	938.36	914.00	-56.3	3,670	-1.53%
2021/03/15	99	938.00	43	939.67	936.00	56	3,691	1.52%
2021/03/12	92	940.59	101	940.70	921.00	-9	3,717	-0.24%	大賣/
2021/03/11	121	888.26	113	889.60	913.00	8	3,704	0.22%	大買/大賣/
2021/03/10	2	847.98	1	836.00	830.00	1	3,704	0.03%
2021/03/09	10	827.91	10	828.00	845.00	0	3,741	0.00%
2021/03/08	103	872.94	101	873.92	830.00	2	3,762	0.05%	大買/大賣/
2021/03/05	2.1	816.05	2	822.00	830.00	0.1	3,769	0.00%
2021/03/04	4	829.50	4	822.50	833.00	0	3,846	0.00%
2021/03/03	5.1	849.31	4	846.50	848.00	1.1	3,865	0.03%
2021/03/02	27	902.67	27	896.93	877.00	0	3,894	0.00%
2021/02/26	2.1	887.07	4.1	888.05	885.00	-2	3,930	-0.05%
2021/02/25	12.1	907.49	11.1	903.84	911.00	1	3,986	0.02%
2021/02/24	2	908.00	4	922.75	881.00	-2	4,129	-0.05%
2021/02/23	11	902.91	9	908.56	925.00	2	4,212	0.05%
2021/02/22	9.1	927.28	8	931.63	920.00	1.1	4,241	0.02%
2021/02/19	99	929.40	109.2	935.57	915.00	-10.2	4,253	-0.24%	大賣/
2021/02/18	352	959.11	366	952.78	974.00	-14	4,309	-0.32%	大買/大賣/
2021/02/17	114	884.79	91	883.20	886.00	23	4,245	0.54%	大買/
2021/02/05	0	0.00	1	806.00	806.00	-1	4,245	-0.02%
2021/02/04	28.1	798.07	29	798.97	785.00	-1	4,287	-0.02%
2021/02/03	6	830.83	5	822.20	818.00	1	4,383	0.02%
2021/02/02	26	858.19	25	856.24	826.00	1	4,551	0.02%
2021/02/01	53	805.11	52	807.38	836.00	1	4,740	0.02%
2021/01/29	12	858.50	14	860.29	825.00	-2	4,906	-0.04%
2021/01/28	47	867.26	43	871.47	863.00	4	5,020	0.08%
2021/01/27	18	832.89	19	835.95	840.00	-1	5,064	-0.02%
2021/01/26	134	890.84	153	890.31	826.00	-19	5,144	-0.37%	大買/大賣/
2021/01/25	22	900.27	10	891.90	895.00	12	5,209	0.23%
2021/01/22	10	900.00	25	905.76	915.00	-15	5,257	-0.29%
2021/01/21	79	876.59	57	877.00	895.00	22	5,351	0.41%
2021/01/20	26	816.89	35	827.66	821.00	-9	5,426	-0.17%
2021/01/19	22	830.32	13	836.00	847.00	9	5,538	0.16%
2021/01/18	63	810.87	69	813.29	809.00	-6	5,640	-0.11%
2021/01/15	41	780.29	36	785.61	795.00	5	5,700	0.09%
2021/01/14	2	775.00	2	772.50	752.00	0	5,746	0.00%
2021/01/13	2	768.00	2	759.50	775.00	0	5,860	0.00%
2021/01/12	56.1	776.50	57	781.82	773.00	-1	5,941	-0.02%
2021/01/11	95	826.99	96	822.99	828.00	-1	6,022	-0.02%
2021/01/08	62	824.82	61	826.16	800.00	1	6,056	0.02%
2021/01/07	202	768.92	203	769.91	798.00	-1	6,050	-0.02%	大買/大賣/
2021/01/06	163	746.04	220	749.74	730.00	-57	6,015	-0.95%	大買/大賣/
2021/01/05	180	711.63	139	718.89	726.00	41	5,979	0.69%	大買/大賣/
2021/01/04	317	673.54	305	672.46	683.00	12	5,897	0.20%	大買/大賣/
2020/12/31	166	628.23	166	629.44	621.00	0	5,860	0.00%	大買/大賣/
2020/12/30	0	0.00	1	615.00	617.00	-1	5,945	-0.02%
2020/12/25	2	615.50	2	609.00	609.00	0	6,272	0.00%
2020/12/23	1	606.00	0	0.00	606.00	1	6,638	0.02%
2020/12/22	3	627.00	72	631.58	606.00	-69	6,803	-1.01%
2020/12/21	207	639.65	139	640.53	642.00	68	6,861	0.99%	大買/大賣/
2020/12/18	3	628.33	4	632.50	630.00	-1	6,978	-0.01%
2020/12/17	3	622.67	3	620.33	613.00	0	6,997	0.00%
2020/12/16	95	628.23	95	631.46	616.00	0	7,021	0.00%
2020/12/15	32	591.03	32	592.59	588.00	0	7,020	0.00%
2020/12/11	14	599.14	14	600.29	598.00	0	7,456	0.00%
2020/12/10	0	0.00	2	620.00	627.00	-2	7,600	-0.03%
2020/12/09	1	625.00	1	626.00	620.00	0	7,731	0.00%
2020/12/08	2	614.00	0	0.00	617.00	2	7,853	0.03%
2020/12/07	1	600.00	1	594.00	610.00	0	8,039	0.00%
2020/12/04	3	610.33	6	622.67	604.00	-3	8,276	-0.04%
2020/12/03	3	632.67	2	629.50	634.00	1	8,432	0.01%
2020/12/02	5	634.60	3	634.00	627.00	2	8,482	0.02%
2020/12/01	9	639.67	51	663.65	645.00	-42	8,523	-0.49%
2020/11/30	164	659.31	124	655.45	668.00	40	8,567	0.47%	大買/大賣/
2020/11/27	6	632.33	9	634.22	635.00	-3	8,538	-0.04%
2020/11/26	9	646.89	9	644.22	635.00	0	8,591	0.00%
2020/11/25	9	636.78	5	632.60	630.00	4	8,586	0.05%
2020/11/24	61	649.28	62	651.69	652.00	-1	8,583	-0.01%
2020/11/23	189	657.95	251	656.59	662.00	-62	8,548	-0.73%	大買/大賣/
2020/11/20	232	620.62	170	619.08	631.00	62	8,421	0.74%	大買/大賣/
2020/11/19	1.1	614.18	22	617.95	604.00	-20.9	8,344	-0.25%
2020/11/18	44	618.07	23.2	618.74	613.00	20.8	8,356	0.25%
2020/11/17	144	622.21	157.2	623.43	603.00	-13.2	8,337	-0.16%	大買/大賣/
2020/11/16	23	596.22	20	597.05	588.00	3	8,274	0.04%
2020/11/13	1	573.02	1	580.00	573.00	0	8,258	0.00%
2020/11/12	13	602.69	19	601.11	572.00	-6	8,262	-0.07%
2020/11/11	85	591.82	80	590.29	588.00	5	8,224	0.06%
2020/11/10	123	601.41	122	604.78	584.00	1	8,162	0.01%	大買/大賣/
2020/11/09	87.1	603.28	89	605.64	595.00	-1.9	8,022	-0.02%
2020/11/06	112	562.16	113	563.04	580.00	-1	7,850	-0.01%	大買/大賣/
2020/11/05	13	522.54	18.1	516.06	528.00	-5.1	7,695	-0.07%
2020/11/04	1	475.00	3	482.00	481.00	-2	7,628	-0.03%
2020/11/03	3	477.00	2	480.50	480.50	1	7,586	0.01%
2020/11/02	45	469.61	43	470.56	460.00	2	7,570	0.03%
2020/10/30	0	0.00	1	498.00	484.50	-1	7,546	-0.01%
2020/10/29	1	483.00	1	493.00	500.00	0	7,645	0.00%
2020/10/28	9	491.89	4	492.75	490.00	5	7,682	0.07%
2020/10/27	15	501.20	16	503.25	507.00	-1	7,697	-0.01%
2020/10/26	56	503.53	55	504.95	491.50	1	7,621	0.01%
2020/10/23	2	531.50	2	531.50	528.00	0	7,590	0.00%
2020/10/21	4.2	522.55	4	529.50	523.00	0.2	7,617	0.00%
2020/10/20	15	497.27	14	496.11	507.00	1	7,622	0.01%
2020/10/19	9	487.00	8	490.31	490.00	1	7,648	0.01%
2020/10/16	5	515.58	15	532.90	500.00	-10	7,678	-0.13%
2020/10/15	26	542.92	15.2	539.08	548.00	10.8	7,642	0.14%
2020/10/14	4	542.00	16	537.63	535.00	-12	7,634	-0.16%
2020/10/13	60.4	532.23	50	530.00	540.00	10.4	7,653	0.14%
2020/10/12	0	0.00	1	525.00	518.00	-1	7,668	-0.01%
2020/10/08	31	513.48	66	514.36	515.00	-35	7,653	-0.46%
2020/10/07	83	496.40	83	494.29	504.00	0	7,605	0.00%
2020/10/06	42	490.08	13	489.15	490.50	29	7,494	0.39%
2020/10/05	8	477.69	6	480.58	474.00	2	7,408	0.03%
2020/09/30	143	465.49	143	467.72	487.50	0	7,285	0.00%	大買/大賣/
2020/09/29	39	469.10	39	471.46	471.00	0	7,145	0.00%
2020/09/28	168	468.89	167	469.90	460.00	1	6,975	0.01%	大買/大賣/
2020/09/25	30	516.33	27	509.93	483.50	3	6,743	0.04%
2020/09/24	4	528.00	5	525.60	535.00	-1	6,549	-0.02%
2020/09/23	122	542.59	119	542.85	528.00	3	6,449	0.05%	大買/大賣/
2020/09/22	21	514.71	20	517.05	520.00	1	6,257	0.02%
2020/09/21	51	504.82	52.6	506.86	518.00	-1.6	6,203	-0.03%
2020/09/18	36	520.67	29	520.66	519.00	7	6,397	0.11%
2020/09/17	94	523.93	118	522.75	517.00	-24	6,460	-0.37%	大賣/
2020/09/16	147	490.76	122	490.19	503.00	25	6,336	0.39%	大買/大賣/
2020/09/15	34.6	461.62	93	457.96	458.00	-58.4	6,288	-0.93%
2020/09/14	268	434.59	206	430.69	452.00	62	6,172	1.00%	大買/大賣/
2020/09/11	20	414.90	19	415.39	411.00	1	6,147	0.02%
2020/09/10	148	414.96	150	415.88	415.00	-2	6,098	-0.03%	大買/大賣/
2020/09/09	40	419.14	38	423.00	400.50	2	5,936	0.03%
2020/09/08	47	471.79	46	474.52	441.50	1	5,733	0.02%
2020/09/07	31	518.58	32	520.14	489.00	-1	5,616	-0.02%
2020/09/04	3	558.33	1	552.00	543.00	2	5,559	0.04%
2020/09/03	23	556.57	25	556.24	581.00	-2	5,512	-0.04%
2020/09/02	1	542.00	1	538.00	529.00	0	5,485	0.00%
2020/09/01	13	535.62	13	538.77	541.00	0	5,474	0.00%
2020/08/31	1	538.00	1	539.00	527.00	0	5,459	0.00%
2020/08/28	4	556.75	4	557.25	553.00	0	5,613	0.00%
2020/08/27	2	592.50	0.1	579.00	574.00	1.9	5,737	0.03%
2020/08/26	23	610.35	21	615.10	596.00	2	5,781	0.03%
2020/08/25	1	605.00	1	595.00	597.00	0	5,791	0.00%
2020/08/24	32	588.56	33	585.09	604.00	-1	5,827	-0.02%
2020/08/21	7	599.86	10	606.10	602.00	-3	5,819	-0.05%
2020/08/20	20	620.70	18	624.50	595.00	2	5,861	0.03%
2020/08/19	29	668.00	29	666.66	643.00	0	5,921	0.00%
2020/08/18	8	662.50	8	664.75	636.00	0	5,934	0.00%
2020/08/17	3	676.33	6	673.00	645.00	-3	5,946	-0.05%
2020/08/14	44	644.75	36	650.06	661.00	8	5,974	0.13%
2020/08/13	81	625.98	82	625.50	636.00	-1	6,004	-0.02%
2020/08/12	55	627.60	55.1	629.35	610.00	-0.1	6,120	0.00%
2020/08/11	28	662.93	28	662.96	655.00	0	6,234	0.00%
2020/08/10	94	684.69	94	686.20	674.00	0	6,389	0.00%
2020/08/07	18	685.72	29	686.41	670.00	-11	6,344	-0.17%
2020/08/06	46	679.41	37	679.11	691.00	9	6,358	0.14%
2020/08/05	22	667.50	24	670.75	666.00	-2	6,319	-0.03%
2020/08/04	165	656.56	163	657.87	666.00	2	6,270	0.03%	大買/大賣/
2020/08/03	153	624.88	212	624.49	615.00	-59	6,223	-0.95%	大買/大賣/
2020/07/31	193	585.56	142	583.12	599.00	51	6,138	0.83%	大買/大賣/
2020/07/30	24	560.00	30	562.40	565.00	-6	6,113	-0.10%
2020/07/29	168	555.16	158	555.58	564.00	10	6,227	0.16%	大買/大賣/
2020/07/28	26	547.00	25	551.28	536.00	1	6,247	0.02%
2020/07/27	43	555.81	42	559.14	558.00	1	6,292	0.02%
2020/07/24	52	560.17	89	572.93	529.00	-37	6,301	-0.59%
2020/07/23	194	574.10	158	572.75	580.00	36	6,296	0.57%	大買/大賣/
2020/07/22	206	554.95	213	555.98	550.00	-7	6,317	-0.11%	大買/大賣/
2020/07/21	99	504.61	93	503.49	519.00	6	6,240	0.10%
2020/07/20	75	464.85	68	464.96	472.00	7	6,286	0.11%
2020/07/17	88	475.56	92	476.13	480.00	-4	6,315	-0.06%
2020/07/16	166	489.39	167	489.95	490.00	-1	6,326	-0.02%	大買/大賣/
2020/07/15	83	527.51	80	528.34	504.00	3	6,262	0.05%
2020/07/14	189	551.32	217	549.94	537.00	-28	6,376	-0.44%	大買/大賣/
2020/07/13	117	554.28	88	552.11	555.00	29	6,467	0.45%	大買/
2020/07/10	42	535.38	41	536.05	522.00	1	6,552	0.02%
2020/07/09	20	580.35	35	583.89	566.00	-15	6,645	-0.23%
2020/07/08	112	572.25	105	572.67	575.00	7	6,689	0.10%	大買/大賣/
2020/07/07	27	554.81	82	562.62	548.00	-55	6,715	-0.82%
2020/07/06	95	551.12	32	548.91	561.00	63	6,756	0.93%
2020/07/03	32	549.44	69	559.91	536.00	-37	6,781	-0.55%
2020/07/02	62	531.55	28	538.82	545.00	34	6,849	0.50%
2020/07/01	33	517.09	32	515.97	510.00	1	6,882	0.01%
2020/06/30	10	499.00	8	496.38	500.00	2	6,958	0.03%
2020/06/29	298	532.93	299	533.32	506.00	-1	7,010	-0.01%	大買/大賣/
2020/06/24	174	512.95	179	514.09	526.00	-5	6,807	-0.07%	大買/大賣/
2020/06/23	98	457.40	145	460.29	478.50	-47	6,754	-0.70%	大賣/
2020/06/22	424	425.27	370	424.98	435.00	54	6,684	0.81%	大買/大賣/
2020/06/19	118	394.33	119	395.01	395.50	-1	6,643	-0.02%	大買/大賣/
2020/06/18	117	382.65	117	384.29	386.00	0	6,601	0.00%	大買/大賣/
2020/06/17	48	369.01	49	368.71	366.50	-1	6,537	-0.02%
2020/06/16	22	358.32	29	358.60	358.00	-7	6,546	-0.11%
2020/06/15	76	359.92	73	362.23	342.50	3	6,607	0.05%
2020/06/12	94	358.71	96	359.83	361.00	-2	6,644	-0.03%
2020/06/11	3	348.00	1	350.00	351.00	2	6,711	0.03%
2020/06/10	55	350.85	92	352.91	352.00	-37	6,824	-0.54%
2020/06/09	194	353.21	162	353.02	358.00	32	6,974	0.46%	大買/大賣/
2020/06/08	43	353.02	38	356.28	346.00	5	7,141	0.07%
2020/06/05	18	346.58	13	346.81	345.00	5	7,250	0.07%
2020/06/04	204	343.54	278	343.49	340.50	-74	7,364	-1.00%	大買/大賣/
2020/06/03	411	320.85	341	320.65	328.00	70	7,305	0.96%	大買/大賣/
2020/06/02	72	312.97	74	313.85	298.50	-2	7,202	-0.03%
2020/06/01	62	304.84	58	304.36	303.50	4	7,299	0.05%
2020/05/29	18	293.47	18	293.78	300.00	0	7,461	0.00%
2020/05/28	7	287.21	8	290.75	291.50	-1	7,595	-0.01%
2020/05/27	1	288.50	1	287.00	288.00	0	7,635	0.00%
2020/05/26	106	308.07	120	306.53	295.00	-14	7,701	-0.18%	大買/大賣/
2020/05/25	15	290.33	2	292.75	290.00	13	7,729	0.17%
2020/05/22	8	293.00	16	298.28	293.00	-8	7,749	-0.10%
2020/05/21	41	304.07	30	304.70	305.50	11	7,745	0.14%
2020/05/20	174	304.63	205	304.53	296.50	-31	7,750	-0.40%	大買/大賣/
2020/05/19	442	310.74	465	309.86	309.00	-23	7,751	-0.30%	大買/大賣/
2020/05/18	118	305.12	140	305.49	295.00	-22	7,643	-0.29%	大買/大賣/
2020/05/15	386	288.04	313	289.09	297.50	73	7,530	0.97%	大買/大賣/
2020/05/14	161	272.27	162	272.24	274.00	-1	7,452	-0.01%	大買/大賣/
2020/05/13	37	279.20	36	279.76	273.50	1	7,466	0.01%
2020/05/12	37	270.14	39	271.05	272.00	-2	7,523	-0.03%
2020/05/11	12	278.58	8	278.50	280.00	4	7,648	0.05%
2020/05/08	85	279.21	85	280.19	272.50	0	7,805	0.00%
2020/05/07	47	268.12	47	268.00	271.00	0	7,881	0.00%
2020/05/06	1	268.00	0	0.00	270.50	1	8,012	0.01%
2020/05/05	152	284.79	150	285.27	269.50	2	8,043	0.02%	大買/大賣/
2020/05/04	108	290.59	109	291.15	288.00	-1	7,950	-0.01%	大買/大賣/
2020/04/30	161.2	289.93	162	291.28	294.00	-0.8	7,926	-0.01%	大買/大賣/
2020/04/29	79	275.03	87	275.59	275.00	-8	7,882	-0.10%
2020/04/28	260	265.59	255	266.55	269.00	5	7,854	0.06%	大買/大賣/
2020/04/27	99	251.16	96	251.55	254.50	3	7,848	0.04%
2020/04/24	1	240.50	2	239.00	241.00	-1	7,765	-0.01%
2020/04/23	94	243.09	97	243.08	238.50	-3	7,893	-0.04%
2020/04/22	211	246.12	280	244.94	243.50	-69	7,952	-0.87%	大買/大賣/
2020/04/21	202	239.50	222	239.04	245.00	-20	8,057	-0.25%	大買/大賣/
2020/04/20	178	240.08	90	239.27	241.00	88	8,019	1.10%	大買/
2020/04/17	84	240.83	82	241.18	238.00	2	8,136	0.02%
2020/04/16	157	225.48	182	225.31	232.50	-25	8,010	-0.31%	大買/大賣/
2020/04/15	28	220.57	0	0.00	222.00	28	7,868	0.36%
2020/04/14	21	217.10	21	217.50	216.00	0	7,833	0.00%
2020/04/13	40	214.31	38	214.79	209.50	2	7,788	0.03%
2020/04/10	1	213.50	1	213.00	212.50	0	7,776	0.00%
2020/04/09	13	219.00	15	219.70	210.00	-2	7,866	-0.03%
2020/04/08	34	222.00	37	222.70	216.00	-3	7,885	-0.04%
2020/04/07	20	220.48	20	220.85	216.00	0	7,911	0.00%
2020/04/06	13	206.08	13	206.04	208.50	0	7,936	0.00%
2020/04/01	70	202.01	71	202.86	202.50	-1	8,068	-0.01%
2020/03/31	27	198.09	31	199.37	197.00	-4	8,023	-0.05%
2020/03/30	78	195.42	74	195.30	200.00	4	7,978	0.05%
2020/03/27	33	194.71	29	194.84	196.50	4	7,952	0.05%
2020/03/26	96	192.72	99	192.63	197.50	-3	7,883	-0.04%
2020/03/25	88	190.47	91	190.21	192.50	-3	7,787	-0.04%
2020/03/24	21	172.17	21	173.36	176.00	0	7,729	0.00%
2020/03/23	49	157.52	48	158.99	160.00	1	7,806	0.01%
2020/03/20	73	159.70	74	160.43	161.50	-1	7,766	-0.01%
2020/03/19	23	151.22	20	151.80	148.50	3	7,690	0.04%
2020/03/18	229	172.96	231	173.12	165.00	-2	7,666	-0.03%	大買/大賣/
2020/03/17	143	174.37	140	174.65	172.00	3	7,728	0.04%	大買/大賣/
2020/03/16	123	180.80	128	181.90	173.00	-5	7,638	-0.07%	大買/大賣/
2020/03/13	59	184.70	53	185.34	189.50	6	7,729	0.08%
2020/03/12	132	211.74	131	212.88	196.50	1	7,678	0.01%	大買/大賣/
2020/03/11	25	226.06	26	226.42	217.00	-1	7,746	-0.01%
2020/03/10	178	225.00	180	225.46	234.00	-2	7,635	-0.03%	大買/大賣/
2020/03/09	150	222.11	149	223.27	216.00	1	7,504	0.01%	大買/大賣/
2020/03/06	63	239.31	61	239.57	240.00	2	7,450	0.03%
2020/03/05	16	242.38	16	243.75	235.00	0	7,490	0.00%
2020/03/04	134	234.01	131	233.86	237.00	3	7,378	0.04%	大買/大賣/
2020/03/03	273	229.23	276	229.40	229.00	-3	7,224	-0.04%	大買/大賣/
2020/03/02	118	214.03	118	213.97	216.00	0	7,109	0.00%	大買/大賣/
2020/02/27	28	226.63	26	227.46	218.00	2	7,137	0.03%
2020/02/26	137	229.58	139	230.22	222.50	-2	7,108	-0.03%	大買/大賣/
2020/02/25	6	223.00	6	221.67	225.00	0	7,067	0.00%
2020/02/21	1	223.00	3	223.33	220.00	-2	7,224	-0.03%
2020/02/20	1	223.00	0	0.00	224.00	1	7,269	0.01%
2020/02/19	96	215.64	95	216.13	216.50	1	7,370	0.01%
2020/02/18	3	212.83	2	213.50	208.00	1	7,523	0.01%
2020/02/17	67	211.37	67	211.22	213.00	0	7,510	0.00%
2020/02/14	6	231.42	5	232.00	226.50	1	7,422	0.01%
2020/02/13	115	233.47	117	233.70	230.50	-2	7,499	-0.03%	大買/大賣/
2020/02/12	38	224.84	43	225.90	229.00	-5	7,608	-0.07%
2020/02/11	233	217.37	233	217.69	224.00	0	7,654	0.00%	大買/大賣/
2020/02/10	143	202.65	143	202.52	206.00	0	7,536	0.00%	大買/大賣/
2020/02/07	148	210.75	144	211.34	198.00	4	7,424	0.05%	大買/大賣/
2020/02/06	32	218.31	32	218.73	219.00	0	7,299	0.00%
2020/02/05	89	225.74	88	226.70	220.50	1	7,258	0.01%
2020/02/04	6	230.33	4	230.00	231.00	2	7,322	0.03%
2020/02/03	69	221.69	69	221.99	228.50	0	7,304	0.00%
2020/01/31	36	233.36	36	234.03	230.50	0	7,261	0.00%
2020/01/30	4	245.00	4	244.75	236.00	0	7,308	0.00%
2020/01/20	71	259.31	71	259.87	253.00	0	7,303	0.00%
2020/01/17	123	258.24	186	260.67	255.00	-63	7,296	-0.86%	大買/大賣/
2020/01/16	103	256.99	42	259.25	263.50	61	7,239	0.84%	大買/
2020/01/15	86	255.24	105	254.60	244.50	-19	7,135	-0.27%	大賣/
2020/01/14	25	243.94	6	243.42	244.00	19	7,017	0.27%
2020/01/13	292	240.17	293	240.42	242.50	-1	7,008	-0.01%	大買/大賣/
2020/01/10	24	230.75	24	231.77	228.00	0	6,924	0.00%
2020/01/09	1	222.00	1	222.00	222.00	0	6,998	0.00%
2020/01/08	1	220.00	1	214.00	217.00	0	7,057	0.00%
2020/01/07	52	221.77	51	223.32	222.00	1	7,088	0.01%
2020/01/03	30	245.50	56	245.25	229.00	-26	7,362	-0.35%
2020/01/02	137	239.60	112	238.82	241.00	25	7,315	0.34%	大買/大賣/
2019/12/31	3	235.00	1	233.00	234.50	2	7,413	0.03%
2019/12/30	133	241.64	131	241.48	232.00	2	7,685	0.03%	大買/大賣/
2019/12/27	367	234.40	367	235.31	236.50	0	7,645	0.00%	大買/大賣/
2019/12/26	0	0.00	2	223.50	221.00	-2	7,524	-0.03%
2019/12/25	5	227.00	0	0.00	227.00	5	7,613	0.07%
2019/12/24	76	221.84	76	222.59	220.50	0	7,697	0.00%
2019/12/23	66	224.19	68	224.06	223.00	-2	7,730	-0.03%
2019/12/20	2	234.00	7	232.07	231.00	-5	7,791	-0.06%
2019/12/19	57	233.41	58	234.66	235.50	-1	7,854	-0.01%
2019/12/18	121	236.55	122	236.75	230.00	-1	7,928	-0.01%	大買/大賣/
2019/12/17	48	233.30	49	233.63	233.50	-1	8,122	-0.01%
2019/12/16	8	234.88	2	234.75	237.50	6	8,323	0.07%
2019/12/13	134	235.71	140	236.35	232.50	-6	8,380	-0.07%	大買/大賣/
2019/12/12	308	244.18	336	245.35	238.50	-28	8,322	-0.34%	大買/大賣/
2019/12/11	48	244.94	33	245.09	244.00	15	8,172	0.18%
2019/12/10	572	242.34	550	242.83	245.00	22	8,139	0.27%	大買/大賣/
2019/12/09	36	236.44	41	237.20	231.50	-5	7,999	-0.06%
2019/12/06	292	231.60	290	231.98	238.50	2	7,877	0.03%	大買/大賣/
2019/12/05	42	215.12	38	215.26	217.00	4	7,592	0.05%
2019/12/04	93	209.63	92	210.39	211.50	1	7,566	0.01%
2019/12/03	42	206.00	44	207.25	214.00	-2	7,524	-0.03%
2019/12/02	173	208.01	183	209.12	209.00	-10	7,529	-0.13%	大買/大賣/
2019/11/29	68	217.54	62	218.07	219.00	6	7,448	0.08%
2019/11/28	58	219.14	57	220.30	222.00	1	7,443	0.01%
2019/11/27	75	217.43	75	218.13	217.00	0	7,448	0.00%
2019/11/26	115	222.76	118	223.39	220.50	-3	7,509	-0.04%	大買/大賣/
2019/11/25	60	211.38	61	211.98	214.00	-1	7,467	-0.01%
2019/11/22	24	210.85	17	210.15	206.00	7	7,473	0.09%
2019/11/21	107	209.68	106	210.31	220.00	1	7,488	0.01%	大買/大賣/
2019/11/20	174	218.18	180	219.06	218.00	-6	7,464	-0.08%	大買/大賣/
2019/11/19	74	228.87	79	228.83	226.00	-5	7,505	-0.07%
2019/11/18	78	238.60	82	239.79	237.00	-4	7,470	-0.05%
2019/11/15	65	227.85	72	227.78	234.50	-7	7,392	-0.09%
2019/11/14	10	210.80	52	209.40	213.50	-42	7,268	-0.58%
2019/11/13	149	208.13	94	207.72	214.50	55	7,263	0.76%	大買/
2019/11/12	439	210.90	496	210.38	211.00	-57	7,246	-0.79%	大買/大賣/
2019/11/11	230	206.02	183	207.65	203.00	47	7,191	0.65%	大買/大賣/
2019/11/08	110	197.57	109	198.27	204.00	1	7,056	0.01%	大買/大賣/
2019/11/07	4	186.50	5	189.70	185.50	-1	6,915	-0.01%
2019/11/06	62	197.38	62	197.69	194.00	0	6,836	0.00%
2019/11/05	4	193.50	1	195.00	194.00	3	6,782	0.04%
2019/11/04	45	192.22	44	193.02	194.00	1	6,765	0.01%
2019/11/01	103	193.10	106	192.96	197.00	-3	6,758	-0.04%	大買/大賣/
2019/10/31	5	191.80	5	186.50	186.50	0	6,649	0.00%
2019/10/30	8	189.31	13	191.27	193.00	-5	6,609	-0.08%
2019/10/29	147	189.80	148	190.27	188.00	-1	6,563	-0.02%	大買/大賣/
2019/10/28	85	194.67	81	195.57	191.50	4	6,496	0.06%
2019/10/25	11	189.95	7	191.50	186.50	4	6,425	0.06%
2019/10/24	200	186.74	201	187.70	189.00	-1	6,417	-0.02%	大買/大賣/
2019/10/23	2	182.50	31	183.95	183.50	-29	6,347	-0.46%
2019/10/22	282	184.45	255	184.30	184.50	27	6,410	0.42%	大買/大賣/
2019/10/21	43	183.57	39	183.60	178.50	4	6,356	0.06%
2019/10/18	48	180.07	58	179.91	182.00	-10	6,368	-0.16%
2019/10/17	42	177.08	40	177.89	175.00	2	6,337	0.03%
2019/10/16	7	175.57	1	172.00	172.00	6	6,208	0.10%
2019/10/15	13	178.19	24	178.46	175.00	-11	6,140	-0.18%
2019/10/14	43	178.99	33	178.68	180.00	10	6,098	0.16%
2019/10/09	215	176.26	282	175.80	171.50	-67	5,985	-1.12%	大買/大賣/
2019/10/08	110	173.02	37	172.43	173.50	73	5,831	1.25%	大買/
2019/10/07	28	171.36	28	171.39	170.50	0	5,845	0.00%
2019/10/04	701	166.79	700	167.49	171.00	1	5,794	0.02%	大買/大賣/
2019/10/03	15	151.17	15	151.97	155.50	0	5,496	0.00%
2019/10/02	5	153.70	5	154.50	155.00	0	5,435	0.00%
2019/10/01	15	149.27	17	149.47	153.00	-2	5,377	-0.04%
2019/09/27	86	159.77	87	160.25	159.50	-1	5,260	-0.02%
2019/09/26	31	155.08	30	155.33	156.50	1	5,159	0.02%
2019/09/25	64	156.71	94	157.43	158.50	-30	5,119	-0.59%
2019/09/24	64	160.64	36	159.25	158.50	28	5,041	0.56%
2019/09/23	5	164.40	1	164.00	164.00	4	5,025	0.08%
2019/09/20	95	156.13	103	156.42	164.00	-8	4,968	-0.16%	大賣/
2019/09/19	580	149.49	571	148.78	151.00	9	4,763	0.19%	大買/大賣/
2019/09/18	1	141.50	20	137.00	137.50	-19	4,589	-0.41%
2019/09/17	46	135.90	42	135.11	137.00	4	4,743	0.08%
2019/09/16	32	130.88	18	131.28	134.00	14	4,953	0.28%
2019/09/12	0	0.00	5	134.30	132.50	-5	5,000	-0.10%
2019/09/11	56	132.03	55.2	132.11	133.50	0.8	4,971	0.02%
2019/09/10	0	0.00	1	125.50	128.00	-1	4,879	-0.02%
2019/09/09	74	129.83	73	130.36	127.00	1	4,882	0.02%
2019/09/06	13	128.81	15	128.87	128.00	-2	5,078	-0.04%
2019/09/05	3	126.00	1	127.50	125.00	2	5,104	0.04%
2019/09/04	18.2	126.82	83	125.87	126.50	-64.8	5,375	-1.21%
2019/09/03	2	131.00	2	132.50	131.50	0	5,317	0.00%
2019/09/02	114	136.15	69	136.36	131.50	45	5,302	0.85%	大買/
2019/08/30	43	135.81	23	135.91	137.00	20	5,235	0.38%
2019/08/29	258	135.89	254	136.25	135.00	4	5,186	0.08%	大買/大賣/
2019/08/28	6	129.75	7	129.93	131.00	-1	5,063	-0.02%
2019/08/27	62	135.94	66	135.94	132.50	-4	5,017	-0.08%
2019/08/26	228	131.11	225	130.99	132.00	3	4,956	0.06%	大買/大賣/
2019/08/23	261	130.17	272	130.56	130.00	-11	4,876	-0.23%	大買/大賣/
2019/08/22	132	123.49	126	123.88	128.00	6	4,881	0.12%	大買/大賣/
2019/08/21	117	116.29	113	116.04	118.00	4	4,868	0.08%	大買/大賣/
2019/08/20	192	116.37	196	116.64	111.00	-4	4,836	-0.08%	大買/大賣/
2019/08/19	82	108.88	90	109.57	114.50	-8	4,728	-0.17%
2019/08/16	27	105.63	31	104.79	104.50	-4	4,642	-0.09%
2019/08/15	17	102.03	18	102.42	102.00	-1	4,582	-0.02%
2019/08/14	85	103.21	73	103.95	102.00	12	4,549	0.26%
2019/08/13	20	109.03	19	109.58	105.00	1	4,488	0.02%
2019/08/12	96	105.13	95	104.75	110.00	1	4,406	0.02%
2019/08/06	1	99.30	0	0.00	99.80	1	4,359	0.02%
2019/08/05	122	103.96	122	104.01	101.00	0	4,347	0.00%	大買/大賣/
2019/08/02	3	101.00	3	99.90	101.00	0	4,301	0.00%
2019/08/01	0	0.00	1	102.50	101.50	-1	4,313	-0.02%
2019/07/31	0	0.00	10	102.00	101.00	-10	4,306	-0.23%
2019/07/30	0	0.00	1	99.40	100.00	-1	4,324	-0.02%
2019/07/29	1	105.50	7	106.21	103.00	-6	4,344	-0.14%
2019/07/26	127	102.73	120	103.02	104.50	7	4,403	0.16%	大買/大賣/
2019/07/25	9	102.72	14	103.36	102.00	-5	4,366	-0.11%
2019/07/24	71	100.30	55	100.55	102.00	16	4,322	0.37%
2019/07/23	6	96.90	7	96.73	96.90	-1	4,219	-0.02%
2019/07/22	12	95.53	14	95.26	96.20	-2	4,213	-0.05%
2019/07/19	15	91.81	14	91.73	93.00	1	4,243	0.02%
2019/07/18	3	89.60	3	89.60	89.60	0	4,238	0.00%
2019/07/16	3	88.00	3	90.10	88.00	0	4,387	0.00%
2019/07/12	10	91.20	0	0.00	90.00	10	4,472	0.22%
2019/07/11	14	93.82	29	94.73	94.00	-15	4,413	-0.34%
2019/07/10	49	98.31	46	98.64	98.20	3	4,316	0.07%
2019/07/09	3	95.93	2	95.50	96.00	1	4,203	0.02%
2019/07/08	1	94.40	1	94.00	94.00	0	4,195	0.00%
2019/07/04	2	93.60	2	95.00	93.70	0	4,296	0.00%
2019/07/03	18	95.92	29	95.35	94.00	-11	4,298	-0.26%
2019/07/02	25	95.79	15	95.93	96.80	10	4,283	0.23%
2019/07/01	13	95.30	32	94.94	95.20	-19	4,284	-0.44%
2019/06/28	29	93.22	12	92.93	92.60	17	4,312	0.39%
2019/06/27	32	95.68	173	97.14	95.90	-141	4,245	-3.32%	大賣/鉅額交易
2019/06/26	233	97.79	86	97.60	96.30	147	4,182	3.51%	大買/鉅額交易
2019/06/25	4	96.78	5	97.54	94.90	-1	4,072	-0.02%
2019/06/24	164	98.10	154	98.50	97.50	10	4,005	0.25%	大買/大賣/
2019/06/21	121	94.35	127	94.38	96.10	-6	3,742	-0.16%	大買/大賣/
2019/06/20	53	88.05	67	88.61	90.00	-14	3,481	-0.40%
2019/06/19	2	86.30	1	86.30	86.30	1	3,395	0.03%
2019/06/18	5	87.18	5	87.58	86.00	0	3,388	0.00%
2019/06/17	1	86.00	1	86.00	86.20	0	3,379	0.00%
2019/06/14	129	90.59	120	91.47	86.50	9	3,393	0.27%	大買/大賣/
2019/06/13	12	89.99	3	90.30	90.60	9	3,287	0.27%
2019/06/12	182	90.27	179	90.49	91.90	3	3,252	0.09%	大買/大賣/
2019/06/11	16	86.07	20	86.54	85.00	-4	2,971	-0.13%
2019/06/10	10	83.60	10	85.55	85.40	0	2,941	0.00%
2019/06/03	0	0.00	1	86.80	86.00	-1	2,935	-0.03%
2019/05/31	2	87.55	17	86.53	86.30	-15	2,909	-0.52%
2019/05/30	49	87.05	33	87.16	87.30	16	2,866	0.56%
2019/05/29	43	87.18	48	87.42	85.90	-5	2,832	-0.18%
2019/05/28	64	85.70	90	86.21	85.60	-26	2,734	-0.95%
2019/05/27	44	82.70	39	82.69	82.80	5	2,662	0.19%
2019/05/24	8	81.00	2	81.30	80.40	6	2,665	0.23%
2019/05/23	24	77.29	24	77.73	80.10	0	2,676	0.00%
2019/05/22	0	0.00	2	77.40	77.30	-2	2,777	-0.07%
2019/05/21	2	76.30	0	0.00	76.90	2	2,846	0.07%
2019/05/20	5	75.70	12	76.47	75.60	-7	2,950	-0.24%
2019/05/17	28	82.25	40	80.50	78.80	-12	3,013	-0.40%
2019/05/16	0	0.00	4	81.53	80.40	-4	3,008	-0.13%
2019/05/15	12	81.23	0	0.00	79.70	12	3,005	0.40%
2019/05/14	0	0.00	1	80.20	80.30	-1	3,070	-0.03%
2019/05/10	3	78.87	0	0.00	78.80	3	3,059	0.10%
2019/05/09	1	81.70	5	80.00	77.80	-4	3,051	-0.13%
2019/05/07	2	82.15	8	82.95	82.00	-6	3,071	-0.20%
2019/05/06	26	81.52	22	82.34	82.30	4	3,108	0.13%
2019/05/03	19	85.73	18	85.98	87.00	1	3,049	0.03%
2019/05/02	3	81.97	2	81.30	81.30	1	2,973	0.03%
2019/04/30	4	80.10	1	80.80	81.10	3	2,990	0.10%
2019/04/29	1	81.60	1	80.70	81.50	0	3,050	0.00%
2019/04/26	7	84.23	5	83.54	82.70	2	3,070	0.07%
2019/04/25	127	88.06	123	88.05	87.00	4	3,125	0.13%	大買/大賣/
2019/04/24	9	87.43	11	87.65	86.50	-2	3,106	-0.06%
2019/04/23	1	83.50	3	85.70	86.20	-2	3,052	-0.07%
2019/04/22	24	86.08	47	86.27	83.80	-23	3,005	-0.77%
2019/04/19	176	82.67	163	83.23	85.50	13	3,006	0.43%	大買/大賣/
2019/04/18	2	77.80	0	0.00	77.80	2	2,880	0.07%
2019/04/17	5	79.80	1	78.00	78.00	4	2,926	0.14%
2019/04/16	1	77.20	0	0.00	76.90	1	2,923	0.03%
2019/04/15	0	0.00	1	78.20	77.90	-1	2,951	-0.03%
2019/04/12	2	77.35	0	0.00	77.40	2	2,979	0.07%
2019/04/11	93	80.62	95	80.60	79.20	-2	2,978	-0.07%
2019/04/10	2	76.20	2	76.70	76.70	0	2,893	0.00%
2019/04/09	2	78.10	1	79.30	78.10	1	2,876	0.03%
2019/04/08	6	79.55	3	79.37	78.70	3	2,870	0.10%
2019/04/03	8	79.18	8	79.93	78.50	0	2,870	0.00%
2019/04/02	5	77.94	6	78.02	78.30	-1	2,853	-0.04%
2019/04/01	0	0.00	1	75.20	75.30	-1	2,815	-0.04%
2019/03/29	1	74.40	0	0.00	74.40	1	2,814	0.04%
2019/03/28	0	0.00	4	74.10	74.20	-4	2,834	-0.14%
2019/03/27	1	74.90	1	75.40	75.50	0	2,848	0.00%
2019/03/26	3	75.30	2	75.10	74.80	1	2,855	0.04%
2019/03/25	0	0.00	2	75.30	74.90	-2	2,897	-0.07%
2019/03/22	1	76.60	6	77.13	76.60	-5	2,926	-0.17%
2019/03/21	3	76.70	4	76.98	76.50	-1	2,932	-0.03%
2019/03/20	17	76.81	5	76.20	76.50	12	2,957	0.41%
2019/03/19	4	77.70	3	78.60	76.30	1	2,979	0.03%
2019/03/18	15	78.79	17	78.84	78.40	-2	2,960	-0.07%
2019/03/15	3	82.70	5	82.66	83.80	-2	2,881	-0.07%
2019/03/14	3	83.60	1	82.20	82.40	2	2,885	0.07%
2019/03/13	3	84.13	1	85.30	84.00	2	2,922	0.07%
2019/03/12	3	85.27	5	86.68	84.60	-2	2,973	-0.07%
2019/03/11	2	85.00	5	84.50	85.00	-3	2,988	-0.10%
2019/03/08	5	84.08	0	0.00	84.60	5	3,080	0.16%
2019/03/07	4	84.75	3	85.57	83.70	1	3,239	0.03%
2019/03/05	2	85.05	0	0.00	84.50	2	3,364	0.06%
2019/03/04	2	86.30	1	86.90	86.20	1	3,362	0.03%
2019/02/27	3	83.63	4	84.48	86.50	-1	3,368	-0.03%
2019/02/26	8	87.99	2	86.25	84.30	6	3,334	0.18%
2019/02/25	6	87.12	4	87.75	88.00	2	3,282	0.06%
2019/02/22	6	86.17	2	86.10	86.90	4	3,250	0.12%
2019/02/21	41	87.99	43	87.94	86.20	-2	3,240	-0.06%
2019/02/20	2	84.20	7	84.86	84.40	-5	3,152	-0.16%
2019/02/19	18	84.10	15	84.42	83.70	3	3,141	0.10%
2019/02/18	44	83.24	45	83.37	82.60	-1	3,074	-0.03%
2019/02/15	1	78.90	0	0.00	78.30	1	2,984	0.03%
2019/02/14	5	80.92	3	81.20	80.10	2	2,973	0.07%
2019/02/13	8	81.34	8	80.71	80.90	0	2,950	0.00%
2019/02/12	1	79.00	2	78.40	79.00	-1	2,870	-0.03%
2019/02/11	3	77.93	4	78.13	78.50	-1	2,873	-0.03%
2019/01/30	1	77.10	2	77.35	76.90	-1	2,889	-0.03%
2019/01/29	1	76.80	1	76.30	76.60	0	2,903	0.00%
2019/01/28	4	78.48	5	78.74	77.90	-1	2,962	-0.03%
2019/01/25	5	77.42	8	77.18	77.50	-3	2,955	-0.10%
2019/01/24	4	75.98	2	75.65	75.60	2	2,942	0.07%
2019/01/23	2	75.60	9	75.80	75.50	-7	2,954	-0.24%
2019/01/22	3	76.43	2	75.25	74.60	1	2,944	0.03%
2019/01/21	27	77.88	26	78.04	77.00	1	2,930	0.03%
2019/01/18	5	75.94	7	75.86	76.00	-2	2,878	-0.07%
2019/01/17	135	78.07	142	78.06	74.40	-7	2,848	-0.25%	大買/大賣/
2019/01/16	19	75.17	12	74.98	75.30	7	2,756	0.25%
2019/01/15	4	72.25	2	72.25	72.00	2	2,678	0.07%
2019/01/14	2	72.95	0	0.00	72.00	2	2,668	0.07%
2019/01/11	76	75.20	81	75.34	73.60	-5	2,652	-0.19%
2019/01/10	1	71.00	11	71.70	71.70	-10	2,545	-0.39%
2019/01/09	43	72.86	45	72.79	72.40	-2	2,530	-0.08%
2019/01/08	4	70.30	2	70.60	70.40	2	2,485	0.08%
2019/01/07	4	69.90	5	70.76	69.40	-1	2,477	-0.04%
2019/01/04	6	64.42	7	65.84	69.40	-1	2,467	-0.04%
2019/01/03	11	68.17	12	69.08	67.60	-1	2,455	-0.04%
2019/01/02	2	69.40	2	70.20	69.30	0	2,468	0.00%
2018/12/28	1	69.50	0	0.00	69.00	1	2,492	0.04%
2018/12/27	1	69.80	0	0.00	69.60	1	2,522	0.04%
2018/12/26	4	69.53	0	0.00	69.00	4	2,524	0.16%
2018/12/25	1	71.00	2	70.35	70.20	-1	2,518	-0.04%
2018/12/24	4	72.53	2	73.00	73.60	2	2,490	0.08%
2018/12/22	1	71.30	0	0.00	71.00	1	2,471	0.04%
2018/12/21	1	69.80	1	70.60	72.50	0	2,484	0.00%
2018/12/20	1	71.60	1	71.90	70.80	0	2,462	0.00%
2018/12/18	6	70.08	7	70.71	71.30	-1	2,469	-0.04%
2018/12/17	3	72.90	1	74.20	72.20	2	2,521	0.08%
2018/12/13	0	0.00	1	76.00	75.30	-1	2,548	-0.04%
2018/12/12	24	74.88	26	75.01	76.00	-2	2,538	-0.08%
2018/12/11	31	70.47	17	70.29	70.90	14	2,523	0.55%
2018/12/10	7	68.64	4	67.68	68.00	3	2,555	0.12%
2018/12/06	13	71.72	13	71.89	72.60	0	2,588	0.00%
2018/12/05	7	79.01	1	80.50	76.70	6	2,593	0.23%
2018/12/04	4	84.18	0	0.00	82.90	4	2,571	0.16%
2018/12/03	10	88.58	14	88.06	86.60	-4	2,593	-0.15%
2018/11/30	347	87.17	341	88.44	84.10	6	2,521	0.24%	大買/大賣/
2018/11/29	37	81.06	46	80.45	81.00	-9	2,413	-0.37%
2018/11/28	10	78.52	0	0.00	76.40	10	2,325	0.43%
2018/11/27	0	0.00	1	75.00	76.90	-1	2,276	-0.04%
2018/11/26	24	75.18	24	75.43	75.20	0	2,280	0.00%
2018/11/23	2	75.05	2	74.70	73.20	0	2,264	0.00%
2018/11/22	4	78.23	3	78.60	76.30	1	2,294	0.04%
2018/11/21	1	78.20	1	77.20	78.00	0	2,310	0.00%
2018/11/19	2	76.60	2	76.90	76.50	0	2,288	0.00%
2018/11/16	23	71.43	32	71.70	71.40	-9	2,309	-0.39%
2018/11/15	10	73.75	10	74.00	75.60	0	2,246	0.00%
2018/11/09	0	0.00	1	79.00	78.60	-1	2,298	-0.04%
2018/11/08	7	81.89	7	81.67	79.20	0	2,314	0.00%
2018/11/07	10	77.50	10	77.53	81.70	0	2,368	0.00%
2018/11/06	0	0.00	6	80.02	76.80	-6	2,389	-0.25%
2018/11/05	11	79.63	15	80.19	80.50	-4	2,373	-0.17%
2018/11/02	14	79.79	12	80.09	82.00	2	2,306	0.09%
2018/11/01	7	74.39	5	74.10	74.60	2	2,272	0.09%
2018/10/31	16	67.54	4	67.00	69.30	12	2,234	0.54%
2018/10/29	3	63.03	0	0.00	63.20	3	2,255	0.13%
2018/10/26	0	0.00	1	64.60	64.00	-1	2,257	-0.04%
2018/10/25	8	66.05	6	65.83	65.80	2	2,275	0.09%
2018/10/23	5	70.06	5	70.04	69.50	0	2,352	0.00%
2018/10/18	4	72.28	3	72.83	72.60	1	2,449	0.04%
2018/10/16	0	0.00	5	75.56	74.20	-5	2,550	-0.20%
2018/10/15	8	74.30	3	74.27	73.70	5	2,579	0.19%
2018/10/12	6	70.05	6	71.07	71.60	0	2,595	0.00%
2018/10/09	6	74.93	6	75.38	77.50	0	2,660	0.00%
2018/10/08	8	79.41	8	79.89	79.00	0	2,639	0.00%
2018/10/05	4	85.05	4	85.03	79.00	0	2,636	0.00%
2018/10/04	1	85.50	1	85.80	87.40	0	2,652	0.00%
2018/10/01	0	0.00	7	88.09	89.50	-7	2,685	-0.26%
2018/09/28	42	91.60	35	92.32	88.60	7	2,703	0.26%
2018/09/21	15	85.83	10	85.70	92.00	5	2,841	0.18%
2018/09/20	11	89.62	11	90.03	88.80	0	2,752	0.00%
2018/09/19	12	99.85	17	100.26	98.60	-5	2,715	-0.18%
2018/09/18	1	99.70	1	99.00	99.00	0	2,733	0.00%
2018/09/14	2	102.50	2	99.75	101.50	0	2,733	0.00%
2018/09/13	9	97.02	9	96.96	96.30	0	2,726	0.00%
2018/09/12	2	91.70	2	92.40	92.70	0	2,693	0.00%
2018/09/11	5	89.76	5	88.82	96.90	0	2,688	0.00%
2018/09/10	2	96.35	4	97.55	91.80	-2	2,652	-0.08%
2018/09/07	51	102.91	50	103.67	102.00	1	2,648	0.04%
2018/09/05	63	114.85	63	116.79	115.00	0	2,625	0.00%
2018/08/31	1	112.50	1	111.00	114.00	0	3,001	0.00%
2018/08/30	0	0.00	1	112.00	110.50	-1	3,062	-0.03%
2018/08/29	10	113.80	9	114.28	113.00	1	3,125	0.03%
2018/08/28	0	0.00	4	111.75	109.50	-4	3,240	-0.12%
2018/08/27	3	107.00	0	0.00	107.50	3	3,277	0.09%
2018/08/23	33	108.92	32	108.89	105.00	1	3,323	0.03%
2018/08/21	1	103.00	1	104.50	106.50	0	3,397	0.00%
2018/08/20	1	101.00	0	0.00	101.00	1	3,545	0.03%
2018/08/17	0	0.00	1	107.50	104.50	-1	3,605	-0.03%
2018/08/16	5	100.82	1	100.50	103.50	4	3,602	0.11%
2018/08/15	0	0.00	3	104.50	104.50	-3	3,578	-0.08%
2018/08/14	57	107.85	57	108.00	109.00	0	3,622	0.00%
2018/08/02	2	121.50	0	0.00	121.50	2	3,874	0.05%
2018/08/01	6	125.33	6	124.83	124.00	0	3,908	0.00%
2018/07/27	5	124.00	7	124.21	131.50	-2	3,987	-0.05%
2018/07/23	7	132.36	5	133.80	130.50	2	4,648	0.04%
2018/07/20	4	147.00	4	143.00	145.00	0	4,659	0.00%
2018/07/19	34	145.99	33	146.55	143.50	1	4,695	0.02%
2018/07/18	0	0.00	1	139.50	142.50	-1	4,721	-0.02%
2018/07/17	67	150.04	67	149.72	141.00	0	4,745	0.00%
2018/07/16	3	144.00	13	144.15	145.50	-10	4,751	-0.21%
2018/07/13	13	142.38	2	143.00	143.00	11	4,801	0.23%
2018/07/12	4	142.00	6	142.25	140.00	-2	4,873	-0.04%
2018/07/11	10	135.50	10	135.75	139.00	0	4,855	0.00%
2018/07/10	15	138.00	15	138.60	138.50	0	4,901	0.00%
2018/07/06	4	133.13	4	132.75	136.00	0	5,142	0.00%
2018/07/05	12	129.92	12	130.54	130.00	0	5,186	0.00%
2018/07/04	118	141.72	118	142.15	135.50	0	5,173	0.00%	大買/大賣/
2018/07/03	23	138.63	23	138.83	138.00	0	5,137	0.00%
2018/06/29	0	0.00	1	134.00	135.00	-1	5,152	-0.02%
2018/06/28	0	0.00	2	135.50	132.00	-2	5,191	-0.04%
2018/06/27	2	134.75	0	0.00	135.00	2	5,249	0.04%
2018/06/26	1	134.50	0	0.00	134.00	1	5,221	0.02%
2018/06/20	31	144.97	31	145.42	142.50	0	5,318	0.00%
2018/06/15	12	148.83	11	149.09	146.50	1	5,652	0.02%
2018/06/14	1	147.00	1	145.00	144.00	0	5,663	0.00%
2018/06/13	3	145.00	4	147.13	144.50	-1	5,717	-0.02%
2018/06/12	183	153.59	194	153.05	145.50	-11	5,791	-0.19%	大買/大賣/
2018/06/11	630	158.37	1,178	158.66	151.00	-548	5,695	-9.62%	大買/大賣/鉅額交易
2018/06/08	577	164.70	111	156.87	165.00	466	5,627	8.28%	大買/大賣/鉅額交易
2018/06/07	106	147.56	20	149.08	150.00	86	5,563	1.55%	大買/
2018/06/06	10	147.00	12	146.50	144.50	-2	5,687	-0.04%
2018/06/05	109	141.94	114	142.39	142.50	-5	5,704	-0.09%	大買/大賣/
2018/06/04	7	139.64	4	140.00	137.50	3	5,695	0.05%
2018/06/01	0	0.00	7	135.43	136.00	-7	5,918	-0.12%
2018/05/31	22	136.34	13	133.00	133.00	9	6,186	0.15%
2018/05/30	2	139.00	2	139.00	138.50	0	6,450	0.00%
2018/05/29	6	142.42	5	148.60	141.00	1	6,475	0.02%
2018/05/28	346	148.89	341	149.48	146.00	5	6,430	0.08%	大買/大賣/
2018/05/25	8	141.00	5	141.10	139.00	3	6,315	0.05%
2018/05/24	0	0.00	3	137.50	137.00	-3	6,304	-0.05%
2018/05/23	12	137.83	9	138.39	138.00	3	6,428	0.05%
2018/05/22	4	138.25	6	138.25	135.00	-2	6,538	-0.03%
2018/05/18	1	134.50	1	138.00	131.50	0	6,538	0.00%
2018/05/17	45	137.27	47	137.56	135.50	-2	6,552	-0.03%
2018/05/16	10	134.40	5	133.60	132.00	5	6,530	0.08%
2018/05/15	1	138.00	1	133.50	131.00	0	6,567	0.00%
2018/05/14	2	133.50	0	0.00	135.00	2	6,578	0.03%
2018/05/11	3	130.33	1	131.50	130.00	2	6,581	0.03%
2018/05/10	105	138.08	102	139.35	134.00	3	6,595	0.05%	大買/大賣/
2018/05/09	1	135.00	1	136.00	135.00	0	6,545	0.00%
2018/05/08	1	134.50	0	0.00	133.00	1	6,603	0.02%
2018/05/07	0	0.00	3	133.00	131.50	-3	6,661	-0.05%
2018/05/04	0	0.00	3	131.50	132.00	-3	6,805	-0.04%
2018/05/03	856	138.81	861	139.43	130.50	-5	6,959	-0.07%	大買/大賣/
2018/05/02	123	142.15	123	142.59	144.50	0	6,846	0.00%	大買/大賣/
2018/04/30	84	137.87	83	137.89	137.00	1	6,749	0.01%
2018/04/27	161	131.64	161	132.51	136.50	0	6,709	0.00%	大買/大賣/
2018/04/26	16	126.03	19	126.68	124.50	-3	6,690	-0.04%
2018/04/25	141	118.65	138	119.58	122.50	3	6,835	0.04%	大買/大賣/
2018/04/24	3	122.83	1	128.50	123.00	2	6,950	0.03%
2018/04/23	10	127.75	13	129.35	127.50	-3	6,918	-0.04%
2018/04/20	1	131.00	8	130.75	130.00	-7	6,935	-0.10%
2018/04/19	10	127.95	4	127.38	127.50	6	6,905	0.09%
2018/04/18	101	123.60	92	123.93	125.50	9	6,852	0.13%	大買/
2018/04/17	1	128.00	0	0.00	127.50	1	6,781	0.01%
2018/04/16	112	133.23	111	134.34	132.00	1	6,777	0.01%	大買/大賣/
2018/04/13	16	133.69	18	134.69	134.00	-2	6,755	-0.03%
2018/04/12	170	126.52	175	126.88	129.00	-5	6,671	-0.07%	大買/大賣/
2018/04/11	2	119.00	7	123.14	120.50	-5	6,644	-0.08%
2018/04/10	113	116.66	117	117.05	119.50	-4	6,693	-0.06%	大買/大賣/
2018/04/09	2	116.50	1	116.50	115.00	1	6,677	0.01%
2018/04/03	224	120.01	224	120.42	119.50	0	6,674	0.00%	大買/大賣/
2018/04/02	2	121.75	2	120.75	122.00	0	6,650	0.00%
2018/03/31	1	117.50	0	0.00	119.00	1	6,631	0.02%
2018/03/30	3	124.83	2	121.50	119.50	1	6,641	0.02%
2018/03/28	0	0.00	5	136.80	132.00	-5	6,666	-0.07%
2018/03/27	71	136.51	71	138.28	135.00	0	6,877	0.00%
2018/03/26	57	131.65	58	132.49	132.50	-1	6,979	-0.01%
2018/03/23	13	127.04	18	129.17	130.00	-5	6,902	-0.07%
2018/03/22	34	139.78	33	142.09	134.50	1	6,847	0.01%
2018/03/21	484	141.23	477	141.83	147.50	7	6,684	0.10%	大買/大賣/
2018/03/20	4	133.75	5	133.70	134.50	-1	6,505	-0.02%
2018/03/19	32	135.69	26	135.96	135.50	6	6,536	0.09%
2018/03/16	31	138.50	32	139.14	133.50	-1	6,556	-0.02%
2018/03/15	13	133.38	4	133.13	135.00	9	6,571	0.14%
2018/03/14	320	133.39	321	133.58	133.50	-1	6,674	-0.01%	大買/大賣/
2018/03/13	8	131.25	7	130.93	130.00	1	6,572	0.02%
2018/03/12	158	129.76	159	130.21	130.50	-1	6,536	-0.02%	大買/大賣/
2018/03/09	60	131.05	63	130.94	128.50	-3	6,352	-0.05%
2018/03/08	37	136.31	40	136.66	130.00	-3	6,296	-0.05%
2018/03/07	78	139.67	87	139.57	133.00	-9	6,167	-0.15%
2018/03/06	234	130.78	225	130.62	136.50	9	5,904	0.15%	大買/大賣/
2018/03/05	874	125.46	976	125.31	124.50	-102	5,631	-1.81%	大買/大賣/鉅額交易
2018/03/02	190	120.74	190	120.43	119.00	0	5,377	0.00%	大買/大賣/
2018/03/01	123	119.27	26	118.12	121.00	97	5,357	1.81%	大買/
2018/02/27	4	117.13	4	117.63	115.50	0	5,330	0.00%
2018/02/26	4	117.25	3	119.17	118.00	1	5,297	0.02%
2018/02/23	191	119.66	192	120.52	115.50	-1	5,265	-0.02%	大買/大賣/
2018/02/22	64	116.01	70	116.74	118.00	-6	5,175	-0.12%
2018/02/21	26	108.04	23	108.04	111.00	3	5,049	0.06%
2018/02/12	4	97.80	6	98.98	101.00	-2	5,037	-0.04%
2018/02/09	26	97.78	27	98.26	98.50	-1	5,030	-0.02%
2018/02/08	33	96.94	36	97.26	99.50	-3	5,014	-0.06%
2018/02/07	29	100.03	8	101.88	96.90	21	5,023	0.42%
2018/02/06	10	99.87	4	100.50	98.60	6	5,031	0.12%
2018/02/05	9	110.17	3	110.50	109.50	6	5,113	0.12%
2018/02/02	55	118.83	53	119.29	117.50	2	5,123	0.04%
2018/02/01	48	120.67	48	121.23	115.00	0	5,125	0.00%
2018/01/31	23	116.26	23	116.02	118.00	0	5,121	0.00%
2018/01/30	19	124.84	17	123.62	122.50	2	5,057	0.04%
2018/01/29	319	126.89	321	127.09	129.00	-2	5,011	-0.04%	大買/大賣/
2018/01/26	161	121.68	162	121.76	120.50	-1	4,916	-0.02%	大買/大賣/
2018/01/25	22	118.59	36	117.71	119.00	-14	4,766	-0.29%
2018/01/24	22	110.00	17	110.53	108.50	5	4,788	0.10%
2018/01/23	86	111.33	85	111.87	107.50	1	4,797	0.02%
2018/01/22	352	110.40	348	110.71	112.00	4	4,779	0.08%	大買/大賣/
2018/01/19	394	105.24	440	105.39	105.00	-46	4,851	-0.95%	大買/大賣/
2018/01/18	157	100.85	142	101.02	102.00	15	4,789	0.31%	大買/大賣/
2018/01/17	13	96.79	3	97.23	95.90	10	4,926	0.20%
2018/01/16	38	99.28	65	99.09	98.00	-27	5,071	-0.53%
2018/01/15	28	96.61	17	96.15	95.40	11	5,141	0.21%
2018/01/12	1	92.10	1	93.30	91.80	0	5,338	0.00%
2018/01/10	2	92.80	1	93.70	91.90	1	5,663	0.02%
2018/01/09	18	95.75	9	95.12	95.80	9	5,897	0.15%
2018/01/08	7	100.27	3	101.17	97.60	4	6,001	0.07%
2018/01/05	2	100.50	11	100.90	99.20	-9	6,326	-0.14%
2018/01/04	64	97.43	57	97.25	100.50	7	6,377	0.11%
2018/01/03	2	92.10	4	92.55	91.50	-2	6,492	-0.03%
2018/01/02	1	91.60	2	92.00	90.60	-1	6,673	-0.01%